KissMeData/247660/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	205900	19200660	5850	5850	5850	5850	213
3	20250314	205800	19200660	5850	5850	5850	5850	0
4	20250314	205700	19200660	5850	5850	5850	5850	0
5	20250314	205600	19200660	5850	5850	5850	5850	0
6	20250314	205500	19200660	5850	5850	5850	5850	0
7	20250314	205400	19200660	5850	5850	5850	5850	0
8	20250314	205300	19200660	5850	5850	5850	5850	0
9	20250314	205200	19200660	5850	5850	5850	5850	0
10	20250314	205100	19200660	5850	5850	5850	5850	0
11	20250314	205000	19200660	5850	5850	5850	5850	0
12	20250314	204900	19200660	5850	5850	5850	5850	0
13	20250314	204800	19200660	5850	5850	5850	5850	0
14	20250314	204700	19200660	5850	5850	5850	5850	0
15	20250314	204600	19200660	5850	5850	5850	5850	0
16	20250314	204500	19200660	5850	5850	5850	5850	0
17	20250314	204400	19200660	5850	5850	5850	5850	0
18	20250314	204300	19200660	5850	5850	5850	5850	0
19	20250314	204200	19200660	5850	5850	5850	5850	0
20	20250314	204100	19200660	5850	5850	5850	5850	0
21	20250314	204000	19200660	5850	5850	5850	5850	0
22	20250314	203900	19200660	5850	5850	5850	5850	0
23	20250314	203800	19200660	5850	5850	5850	5850	0
24	20250314	203700	19200660	5850	5850	5850	5850	0
25	20250314	203600	19200660	5850	5850	5850	5850	0
26	20250314	203500	19200660	5850	5850	5850	5850	0
27	20250314	203400	19200660	5850	5850	5850	5850	0
28	20250314	203300	19200660	5850	5850	5850	5850	0
29	20250314	203200	19200660	5850	5850	5850	5850	0
30	20250314	203100	19200660	5850	5850	5850	5850	0
31	20250314	203000	19200660	5850	5850	5850	5850	0
32	20250314	202900	19200660	5850	5850	5850	5850	213
33	20250314	202800	19200660	5850	5850	5850	5850	0
34	20250314	202700	19200660	5850	5850	5850	5850	0
35	20250314	202600	19200660	5850	5850	5850	5850	0
36	20250314	202500	19200660	5850	5850	5850	5850	0
37	20250314	202400	19200660	5850	5850	5850	5850	0
38	20250314	202300	19200660	5850	5850	5850	5850	0
39	20250314	202200	19200660	5850	5850	5850	5850	0
40	20250314	202100	19200660	5850	5850	5850	5850	0
41	20250314	202000	19200660	5850	5850	5850	5850	0
42	20250314	201900	19200660	5850	5850	5850	5850	0
43	20250314	201800	19200660	5850	5850	5850	5850	0
44	20250314	201700	19200660	5850	5850	5850	5850	0
45	20250314	201600	19200660	5850	5850	5850	5850	0
46	20250314	201500	19200660	5850	5850	5850	5850	0
47	20250314	201400	19200660	5850	5850	5850	5850	0
48	20250314	201300	19200660	5850	5850	5850	5850	0
49	20250314	201200	19200660	5850	5850	5850	5850	0
50	20250314	201100	19200660	5850	5850	5850	5850	0
51	20250314	201000	19200660	5850	5850	5850	5850	0
52	20250314	200900	19200660	5850	5850	5850	5850	0
53	20250314	200800	19200660	5850	5850	5850	5850	0
54	20250314	200700	19200660	5850	5850	5850	5850	0
55	20250314	200600	19200660	5850	5850	5850	5850	0
56	20250314	200500	19200660	5850	5850	5850	5850	0
57	20250314	200400	19200660	5850	5850	5850	5850	0
58	20250314	200300	19200660	5850	5850	5850	5850	0
59	20250314	200200	19200660	5850	5850	5850	5850	0
60	20250314	200100	19200660	5850	5850	5850	5850	0
61	20250314	200000	19200660	5850	5850	5850	5850	0
62	20250314	195900	19200660	5850	5850	5850	5850	213
63	20250314	195800	19200660	5850	5850	5850	5850	0
64	20250314	195700	19200660	5850	5850	5850	5850	0
65	20250314	195600	19200660	5850	5850	5850	5850	0
66	20250314	195500	19200660	5850	5850	5850	5850	0
67	20250314	195400	19200660	5850	5850	5850	5850	0
68	20250314	195300	19200660	5850	5850	5850	5850	0
69	20250314	195200	19200660	5850	5850	5850	5850	0
70	20250314	195100	19200660	5850	5850	5850	5850	0
71	20250314	195000	19200660	5850	5850	5850	5850	0
72	20250314	194900	19200660	5850	5850	5850	5850	0
73	20250314	194800	19200660	5850	5850	5850	5850	0
74	20250314	194700	19200660	5850	5850	5850	5850	0
75	20250314	194600	19200660	5850	5850	5850	5850	0
76	20250314	194500	19200660	5850	5850	5850	5850	0
77	20250314	194400	19200660	5850	5850	5850	5850	0
78	20250314	194300	19200660	5850	5850	5850	5850	0
79	20250314	194200	19200660	5850	5850	5850	5850	0
80	20250314	194100	19200660	5850	5850	5850	5850	0
81	20250314	194000	19200660	5850	5850	5850	5850	0
82	20250314	193900	19200660	5850	5850	5850	5850	0
83	20250314	193800	19200660	5850	5850	5850	5850	0
84	20250314	193700	19200660	5850	5850	5850	5850	0
85	20250314	193600	19200660	5850	5850	5850	5850	0
86	20250314	193500	19200660	5850	5850	5850	5850	0
87	20250314	193400	19200660	5850	5850	5850	5850	0
88	20250314	193300	19200660	5850	5850	5850	5850	0
89	20250314	193200	19200660	5850	5850	5850	5850	0
90	20250314	193100	19200660	5850	5850	5850	5850	0
91	20250314	193000	19200660	5850	5850	5850	5850	0
92	20250314	192900	19200660	5850	5850	5850	5850	213
93	20250314	192800	19200660	5850	5850	5850	5850	0
94	20250314	192700	19200660	5850	5850	5850	5850	0
95	20250314	192600	19200660	5850	5850	5850	5850	0
96	20250314	192500	19200660	5850	5850	5850	5850	0
97	20250314	192400	19200660	5850	5850	5850	5850	0
98	20250314	192300	19200660	5850	5850	5850	5850	0
99	20250314	192200	19200660	5850	5850	5850	5850	0
100	20250314	192100	19200660	5850	5850	5850	5850	0
101	20250314	192000	19200660	5850	5850	5850	5850	0
102	20250314	191900	19200660	5850	5850	5850	5850	0
103	20250314	191800	19200660	5850	5850	5850	5850	0
104	20250314	191700	19200660	5850	5850	5850	5850	0
105	20250314	191600	19200660	5850	5850	5850	5850	0
106	20250314	191500	19200660	5850	5850	5850	5850	0
107	20250314	191400	19200660	5850	5850	5850	5850	0
108	20250314	191300	19200660	5850	5850	5850	5850	0
109	20250314	191200	19200660	5850	5850	5850	5850	0
110	20250314	191100	19200660	5850	5850	5850	5850	0
111	20250314	191000	19200660	5850	5850	5850	5850	0
112	20250314	190900	19200660	5850	5850	5850	5850	0
113	20250314	190800	19200660	5850	5850	5850	5850	0
114	20250314	190700	19200660	5850	5850	5850	5850	0
115	20250314	190600	19200660	5850	5850	5850	5850	0
116	20250314	190500	19200660	5850	5850	5850	5850	0
117	20250314	190400	19200660	5850	5850	5850	5850	0
118	20250314	190300	19200660	5850	5850	5850	5850	0
119	20250314	190200	19200660	5850	5850	5850	5850	0
120	20250314	190100	19200660	5850	5850	5850	5850	0
121	20250314	190000	19200660	5850	5850	5850	5850	0
122	20250314	185900	19200660	5850	5850	5850	5850	213
123	20250314	185800	19200660	5850	5850	5850	5850	0
124	20250314	185700	19200660	5850	5850	5850	5850	0
125	20250314	185600	19200660	5850	5850	5850	5850	0
126	20250314	185500	19200660	5850	5850	5850	5850	0
127	20250314	185400	19200660	5850	5850	5850	5850	0
128	20250314	185300	19200660	5850	5850	5850	5850	0
129	20250314	185200	19200660	5850	5850	5850	5850	0
130	20250314	185100	19200660	5850	5850	5850	5850	0
131	20250314	185000	19200660	5850	5850	5850	5850	0
132	20250314	184900	19200660	5850	5850	5850	5850	0
133	20250314	184800	19200660	5850	5850	5850	5850	0
134	20250314	184700	19200660	5850	5850	5850	5850	0
135	20250314	184600	19200660	5850	5850	5850	5850	0
136	20250314	184500	19200660	5850	5850	5850	5850	0
137	20250314	184400	19200660	5850	5850	5850	5850	0
138	20250314	184300	19200660	5850	5850	5850	5850	0
139	20250314	184200	19200660	5850	5850	5850	5850	0
140	20250314	184100	19200660	5850	5850	5850	5850	0
141	20250314	184000	19200660	5850	5850	5850	5850	0
142	20250314	183900	19200660	5850	5850	5850	5850	0
143	20250314	183800	19200660	5850	5850	5850	5850	0
144	20250314	183700	19200660	5850	5850	5850	5850	0
145	20250314	183600	19200660	5850	5850	5850	5850	0
146	20250314	183500	19200660	5850	5850	5850	5850	0
147	20250314	183400	19200660	5850	5850	5850	5850	0
148	20250314	183300	19200660	5850	5850	5850	5850	0
149	20250314	183200	19200660	5850	5850	5850	5850	0
150	20250314	183100	19200660	5850	5850	5850	5850	0
151	20250314	183000	19200660	5850	5850	5850	5850	0
152	20250314	182900	19200660	5850	5850	5850	5850	213
153	20250314	182800	19200660	5850	5850	5850	5850	0
154	20250314	182700	19200660	5850	5850	5850	5850	0
155	20250314	182600	19200660	5850	5850	5850	5850	0
156	20250314	182500	19200660	5850	5850	5850	5850	0
157	20250314	182400	19200660	5850	5850	5850	5850	0
158	20250314	182300	19200660	5850	5850	5850	5850	0
159	20250314	182200	19200660	5850	5850	5850	5850	0
160	20250314	182100	19200660	5850	5850	5850	5850	0
161	20250314	182000	19200660	5850	5850	5850	5850	0
162	20250314	181900	19200660	5850	5850	5850	5850	0
163	20250314	181800	19200660	5850	5850	5850	5850	0
164	20250314	181700	19200660	5850	5850	5850	5850	0
165	20250314	181600	19200660	5850	5850	5850	5850	0
166	20250314	181500	19200660	5850	5850	5850	5850	0
167	20250314	181400	19200660	5850	5850	5850	5850	0
168	20250314	181300	19200660	5850	5850	5850	5850	0
169	20250314	181200	19200660	5850	5850	5850	5850	0
170	20250314	181100	19200660	5850	5850	5850	5850	0
171	20250314	181000	19200660	5850	5850	5850	5850	0
172	20250314	180900	19200660	5850	5850	5850	5850	0
173	20250314	180800	19200660	5850	5850	5850	5850	0
174	20250314	180700	19200660	5850	5850	5850	5850	0
175	20250314	180600	19200660	5850	5850	5850	5850	0
176	20250314	180500	19200660	5850	5850	5850	5850	0
177	20250314	180400	19200660	5850	5850	5850	5850	0
178	20250314	180300	19200660	5850	5850	5850	5850	0
179	20250314	180200	19200660	5850	5850	5850	5850	0
180	20250314	180100	19200660	5850	5850	5850	5850	0
181	20250314	180000	19200660	5850	5850	5850	5850	0
182	20250314	175900	19200660	5850	5850	5850	5850	213
183	20250314	175800	19200660	5850	5850	5850	5850	0
184	20250314	175700	19200660	5850	5850	5850	5850	0
185	20250314	175600	19200660	5850	5850	5850	5850	0
186	20250314	175500	19200660	5850	5850	5850	5850	0
187	20250314	175400	19200660	5850	5850	5850	5850	0
188	20250314	175300	19200660	5850	5850	5850	5850	0
189	20250314	175200	19200660	5850	5850	5850	5850	0
190	20250314	175100	19200660	5850	5850	5850	5850	0
191	20250314	175000	19200660	5850	5850	5850	5850	0
192	20250314	174900	19200660	5850	5850	5850	5850	0
193	20250314	174800	19200660	5850	5850	5850	5850	0
194	20250314	174700	19200660	5850	5850	5850	5850	0
195	20250314	174600	19200660	5850	5850	5850	5850	0
196	20250314	174500	19200660	5850	5850	5850	5850	0
197	20250314	174400	19200660	5850	5850	5850	5850	0
198	20250314	174300	19200660	5850	5850	5850	5850	0
199	20250314	174200	19200660	5850	5850	5850	5850	0
200	20250314	174100	19200660	5850	5850	5850	5850	0
201	20250314	174000	19200660	5850	5850	5850	5850	0
202	20250314	173900	19200660	5850	5850	5850	5850	0
203	20250314	173800	19200660	5850	5850	5850	5850	0
204	20250314	173700	19200660	5850	5850	5850	5850	0
205	20250314	173600	19200660	5850	5850	5850	5850	0
206	20250314	173500	19200660	5850	5850	5850	5850	0
207	20250314	173400	19200660	5850	5850	5850	5850	0
208	20250314	173300	19200660	5850	5850	5850	5850	0
209	20250314	173200	19200660	5850	5850	5850	5850	0
210	20250314	173100	19200660	5850	5850	5850	5850	0
211	20250314	173000	19200660	5850	5850	5850	5850	0
212	20250314	172900	19200660	5850	5850	5850	5850	213
213	20250314	172800	19200660	5850	5850	5850	5850	0
214	20250314	172700	19200660	5850	5850	5850	5850	0
215	20250314	172600	19200660	5850	5850	5850	5850	0
216	20250314	172500	19200660	5850	5850	5850	5850	0
217	20250314	172400	19200660	5850	5850	5850	5850	0
218	20250314	172300	19200660	5850	5850	5850	5850	0
219	20250314	172200	19200660	5850	5850	5850	5850	0
220	20250314	172100	19200660	5850	5850	5850	5850	0
221	20250314	172000	19200660	5850	5850	5850	5850	0
222	20250314	171900	19200660	5850	5850	5850	5850	0
223	20250314	171800	19200660	5850	5850	5850	5850	0
224	20250314	171700	19200660	5850	5850	5850	5850	0
225	20250314	171600	19200660	5850	5850	5850	5850	0
226	20250314	171500	19200660	5850	5850	5850	5850	0
227	20250314	171400	19200660	5850	5850	5850	5850	0
228	20250314	171300	19200660	5850	5850	5850	5850	0
229	20250314	171200	19200660	5850	5850	5850	5850	0
230	20250314	171100	19200660	5850	5850	5850	5850	0
231	20250314	171000	19200660	5850	5850	5850	5850	0
232	20250314	170900	19200660	5850	5850	5850	5850	0
233	20250314	170800	19200660	5850	5850	5850	5850	0
234	20250314	170700	19200660	5850	5850	5850	5850	0
235	20250314	170600	19200660	5850	5850	5850	5850	0
236	20250314	170500	19200660	5850	5850	5850	5850	0
237	20250314	170400	19200660	5850	5850	5850	5850	0
238	20250314	170300	19200660	5850	5850	5850	5850	0
239	20250314	170200	19200660	5850	5850	5850	5850	0
240	20250314	170100	19200660	5850	5850	5850	5850	0
241	20250314	170000	19200660	5850	5850	5850	5850	0
242	20250314	165900	19200660	5850	5850	5850	5850	213
243	20250314	165800	19200660	5850	5850	5850	5850	0
244	20250314	165700	19200660	5850	5850	5850	5850	0
245	20250314	165600	19200660	5850	5850	5850	5850	0
246	20250314	165500	19200660	5850	5850	5850	5850	0
247	20250314	165400	19200660	5850	5850	5850	5850	0
248	20250314	165300	19200660	5850	5850	5850	5850	0
249	20250314	165200	19200660	5850	5850	5850	5850	0
250	20250314	165100	19200660	5850	5850	5850	5850	0
251	20250314	165000	19200660	5850	5850	5850	5850	0
252	20250314	164900	19200660	5850	5850	5850	5850	0
253	20250314	164800	19200660	5850	5850	5850	5850	0
254	20250314	164700	19200660	5850	5850	5850	5850	0
255	20250314	164600	19200660	5850	5850	5850	5850	0
256	20250314	164500	19200660	5850	5850	5850	5850	0
257	20250314	164400	19200660	5850	5850	5850	5850	0
258	20250314	164300	19200660	5850	5850	5850	5850	0
259	20250314	164200	19200660	5850	5850	5850	5850	0
260	20250314	164100	19200660	5850	5850	5850	5850	0
261	20250314	164000	19200660	5850	5850	5850	5850	0
262	20250314	163900	19200660	5850	5850	5850	5850	0
263	20250314	163800	19200660	5850	5850	5850	5850	0
264	20250314	163700	19200660	5850	5850	5850	5850	0
265	20250314	163600	19200660	5850	5850	5850	5850	0
266	20250314	163500	19200660	5850	5850	5850	5850	0
267	20250314	163400	19200660	5850	5850	5850	5850	0
268	20250314	163300	19200660	5850	5850	5850	5850	0
269	20250314	163200	19200660	5850	5850	5850	5850	0
270	20250314	163100	19200660	5850	5850	5850	5850	0
271	20250314	163000	19200660	5850	5850	5850	5850	0
272	20250314	162900	19200660	5850	5850	5850	5850	213
273	20250314	162800	19200660	5850	5850	5850	5850	0
274	20250314	162700	19200660	5850	5850	5850	5850	0
275	20250314	162600	19200660	5850	5850	5850	5850	0
276	20250314	162500	19200660	5850	5850	5850	5850	0
277	20250314	162400	19200660	5850	5850	5850	5850	0
278	20250314	162300	19200660	5850	5850	5850	5850	0
279	20250314	162200	19200660	5850	5850	5850	5850	0
280	20250314	162100	19200660	5850	5850	5850	5850	0
281	20250314	162000	19200660	5850	5850	5850	5850	0
282	20250314	161900	19200660	5850	5850	5850	5850	0
283	20250314	161800	19200660	5850	5850	5850	5850	0
284	20250314	161700	19200660	5850	5850	5850	5850	0
285	20250314	161600	19200660	5850	5850	5850	5850	0
286	20250314	161500	19200660	5850	5850	5850	5850	0
287	20250314	161400	19200660	5850	5850	5850	5850	0
288	20250314	161300	19200660	5850	5850	5850	5850	0
289	20250314	161200	19200660	5850	5850	5850	5850	0
290	20250314	161100	19200660	5850	5850	5850	5850	0
291	20250314	161000	19200660	5850	5850	5850	5850	0
292	20250314	160900	19200660	5850	5850	5850	5850	0
293	20250314	160800	19200660	5850	5850	5850	5850	0
294	20250314	160700	19200660	5850	5850	5850	5850	0
295	20250314	160600	19200660	5850	5850	5850	5850	0
296	20250314	160500	19200660	5850	5850	5850	5850	0
297	20250314	160400	19200660	5850	5850	5850	5850	0
298	20250314	160300	19200660	5850	5850	5850	5850	0
299	20250314	160200	19200660	5850	5850	5850	5850	0
300	20250314	160100	19200660	5850	5850	5850	5850	0
301	20250314	160000	19200660	5850	5850	5850	5850	0
302	20250314	155900	19200660	5850	5850	5850	5850	213
303	20250314	155800	19200660	5850	5850	5850	5850	0
304	20250314	155700	19200660	5850	5850	5850	5850	0
305	20250314	155600	19200660	5850	5850	5850	5850	0
306	20250314	155500	19200660	5850	5850	5850	5850	0
307	20250314	155400	19200660	5850	5850	5850	5850	0
308	20250314	155300	19200660	5850	5850	5850	5850	0
309	20250314	155200	19200660	5850	5850	5850	5850	0
310	20250314	155100	19200660	5850	5850	5850	5850	0
311	20250314	155000	19200660	5850	5850	5850	5850	0
312	20250314	154900	19200660	5850	5850	5850	5850	0
313	20250314	154800	19200660	5850	5850	5850	5850	0
314	20250314	154700	19200660	5850	5850	5850	5850	0
315	20250314	154600	19200660	5850	5850	5850	5850	0
316	20250314	154500	19200660	5850	5850	5850	5850	0
317	20250314	154400	19200660	5850	5850	5850	5850	0
318	20250314	154300	19200660	5850	5850	5850	5850	0
319	20250314	154200	19200660	5850	5850	5850	5850	0
320	20250314	154100	19200660	5850	5850	5850	5850	0
321	20250314	154000	19200660	5850	5850	5850	5850	0
322	20250314	153900	19200660	5850	5850	5850	5850	0
323	20250314	153800	19200660	5850	5850	5850	5850	0
324	20250314	153700	19200660	5850	5850	5850	5850	0
325	20250314	153600	19200660	5850	5850	5850	5850	0
326	20250314	153500	19200660	5850	5850	5850	5850	0
327	20250314	153400	19200660	5850	5850	5850	5850	0
328	20250314	153300	19200660	5850	5850	5850	5850	0
329	20250314	153200	19200660	5850	5850	5850	5850	0
330	20250314	153100	19200660	5850	5850	5850	5850	0
331	20250314	153000	19200660	5850	5850	5850	5850	213
332	20250314	152900	17954610	5920	5920	5920	5920	0
333	20250314	152800	17954610	5920	5920	5920	5920	0
334	20250314	152700	17954610	5920	5920	5920	5920	0
335	20250314	152600	17954610	5920	5920	5920	5920	0
336	20250314	152500	17954610	5920	5920	5920	5920	0
337	20250314	152400	17954610	5920	5920	5920	5920	0
338	20250314	152300	17954610	5920	5920	5920	5920	0
339	20250314	152200	17954610	5920	5920	5920	5920	0
340	20250314	152100	17954610	5920	5920	5920	5920	0
341	20250314	152000	17954610	5920	5920	5920	5920	0
342	20250314	151900	17954610	5920	5920	5920	5920	0
343	20250314	151800	17954610	5920	5920	5920	5920	0
344	20250314	151700	17954610	5920	5920	5920	5920	0
345	20250314	151600	17954610	5920	5920	5920	5920	0
346	20250314	151500	17954610	5920	5920	5920	5920	0
347	20250314	151400	17954610	5920	5920	5920	5920	0
348	20250314	151300	17954610	5920	5920	5920	5920	0
349	20250314	151200	17954610	5920	5920	5920	5920	0
350	20250314	151100	17954610	5920	5920	5920	5920	0
351	20250314	151000	17954610	5920	5920	5920	5920	0
352	20250314	150900	17954610	5920	5920	5920	5920	8
353	20250314	150800	17907250	5910	5910	5910	5910	0
354	20250314	150700	17907250	5910	5910	5910	5910	0
355	20250314	150600	17907250	5910	5910	5910	5910	0
356	20250314	150500	17907250	5910	5910	5910	5910	0
357	20250314	150400	17907250	5910	5910	5910	5910	0
358	20250314	150300	17907250	5910	5910	5910	5910	0
359	20250314	150200	17907250	5910	5910	5910	5910	0
360	20250314	150100	17907250	5910	5910	5910	5910	0
361	20250314	150000	17907250	5910	5910	5910	5910	0
362	20250314	145900	17907250	5910	5910	5910	5910	0
363	20250314	145800	17907250	5910	5910	5910	5910	0
364	20250314	145700	17907250	5910	5910	5910	5910	0
365	20250314	145600	17907250	5910	5910	5910	5910	0
366	20250314	145500	17907250	5910	5910	5910	5910	0
367	20250314	145400	17907250	5910	5910	5910	5910	0
368	20250314	145300	17907250	5910	5910	5910	5910	2
369	20250314	145200	17895430	5920	5920	5920	5920	0
370	20250314	145100	17895430	5920	5920	5920	5920	0
371	20250314	145000	17895430	5920	5920	5920	5920	0
372	20250314	144900	17895430	5920	5920	5920	5920	0
373	20250314	144800	17895430	5920	5920	5920	5920	0
374	20250314	144700	17895430	5920	5920	5920	5920	0
375	20250314	144600	17895430	5920	5920	5920	5920	0
376	20250314	144500	17895430	5920	5920	5920	5920	0
377	20250314	144400	17895430	5920	5920	5920	5920	0
378	20250314	144300	17895430	5920	5920	5920	5920	0
379	20250314	144200	17895430	5920	5920	5920	5920	0
380	20250314	144100	17895430	5920	5920	5920	5920	0
381	20250314	144000	17895430	5920	5920	5920	5920	0
382	20250314	143900	17895430	5920	5920	5920	5920	0
383	20250314	143800	17895430	5920	5920	5920	5920	0
384	20250314	143700	17895430	5920	5920	5920	5920	0
385	20250314	143600	17895430	5920	5920	5920	5920	0
386	20250314	143500	17895430	5920	5920	5920	5920	0
387	20250314	143400	17895430	5920	5920	5920	5920	0
388	20250314	143300	17895430	5920	5920	5920	5920	0
389	20250314	143200	17895430	5920	5920	5920	5920	0
390	20250314	143100	17895430	5920	5920	5920	5920	0
391	20250314	143000	17895430	5920	5920	5920	5920	0
392	20250314	142900	17895430	5920	5920	5920	5920	0
393	20250314	142800	17895430	5920	5920	5920	5920	0
394	20250314	142700	17895430	5920	5920	5920	5920	0
395	20250314	142600	17895430	5920	5920	5920	5920	0
396	20250314	142500	17895430	5920	5920	5920	5920	0
397	20250314	142400	17895430	5920	5920	5920	5920	0
398	20250314	142300	17895430	5920	5920	5920	5920	0
399	20250314	142200	17895430	5920	5920	5920	5920	0
400	20250314	142100	17895430	5920	5920	5920	5920	1
401	20250314	142000	17889510	5920	5920	5920	5920	0
402	20250314	141900	17889510	5920	5920	5920	5920	0
403	20250314	141800	17889510	5920	5920	5920	5920	0
404	20250314	141700	17889510	5920	5920	5920	5920	0
405	20250314	141600	17889510	5920	5920	5920	5920	0
406	20250314	141500	17889510	5920	5910	5920	5910	28
407	20250314	141400	17724010	5930	5930	5930	5930	0
408	20250314	141300	17724010	5930	5930	5930	5930	0
409	20250314	141200	17724010	5930	5930	5930	5930	0
410	20250314	141100	17724010	5930	5930	5930	5930	0
411	20250314	141000	17724010	5930	5930	5930	5930	0
412	20250314	140900	17724010	5930	5930	5930	5930	0
413	20250314	140800	17724010	5930	5930	5930	5930	0
414	20250314	140700	17724010	5930	5930	5930	5930	0
415	20250314	140600	17724010	5930	5930	5930	5930	0
416	20250314	140500	17724010	5930	5930	5930	5930	0
417	20250314	140400	17724010	5930	5930	5930	5930	0
418	20250314	140300	17724010	5930	5930	5930	5930	0
419	20250314	140200	17724010	5930	5930	5930	5930	0
420	20250314	140100	17724010	5930	5930	5930	5930	0
421	20250314	140000	17724010	5930	5930	5930	5930	12
422	20250314	135900	17652850	5930	5930	5930	5930	0
423	20250314	135800	17652850	5930	5930	5930	5930	0
424	20250314	135700	17652850	5930	5930	5930	5930	0
425	20250314	135600	17652850	5930	5930	5930	5930	0
426	20250314	135500	17652850	5930	5930	5930	5930	1
427	20250314	135400	17646920	5910	5910	5910	5910	0
428	20250314	135300	17646920	5910	5910	5910	5910	0
429	20250314	135200	17646920	5910	5910	5910	5910	100
430	20250314	135100	17055920	5910	5910	5910	5910	0
431	20250314	135000	17055920	5910	5910	5910	5910	0
432	20250314	134900	17055920	5910	5910	5910	5910	0
433	20250314	134800	17055920	5910	5910	5910	5910	0
434	20250314	134700	17055920	5910	5910	5910	5910	0
435	20250314	134600	17055920	5910	5910	5910	5910	0
436	20250314	134500	17055920	5910	5910	5910	5910	0
437	20250314	134400	17055920	5910	5910	5910	5910	0
438	20250314	134300	17055920	5910	5910	5910	5910	0
439	20250314	134200	17055920	5910	5910	5910	5910	0
440	20250314	134100	17055920	5910	5910	5910	5910	0
441	20250314	134000	17055920	5910	5910	5910	5910	0
442	20250314	133900	17055920	5910	5910	5910	5910	0
443	20250314	133800	17055920	5910	5910	5910	5910	0
444	20250314	133700	17055920	5910	5910	5910	5910	0
445	20250314	133600	17055920	5910	5910	5910	5910	1
446	20250314	133500	17050010	5930	5930	5930	5930	9
447	20250314	133400	16996640	5860	5930	5930	5860	100
448	20250314	133300	16409910	5950	5950	5950	5950	0
449	20250314	133200	16409910	5950	5950	5950	5950	0
450	20250314	133100	16409910	5950	5950	5950	5950	0
451	20250314	133000	16409910	5950	5950	5950	5950	0
452	20250314	132900	16409910	5950	5950	5950	5950	0
453	20250314	132800	16409910	5950	5950	5950	5950	0
454	20250314	132700	16409910	5950	5950	5950	5950	0
455	20250314	132600	16409910	5950	5950	5950	5950	0
456	20250314	132500	16409910	5950	5950	5950	5950	0
457	20250314	132400	16409910	5950	5950	5950	5950	0
458	20250314	132300	16409910	5950	5950	5950	5950	10
459	20250314	132200	16350410	5890	5890	5890	5890	0
460	20250314	132100	16350410	5890	5890	5890	5890	0
461	20250314	132000	16350410	5890	5890	5890	5890	0
462	20250314	131900	16350410	5890	5890	5890	5890	0
463	20250314	131800	16350410	5890	5890	5890	5890	0
464	20250314	131700	16350410	5890	5890	5890	5890	0
465	20250314	131600	16350410	5890	5890	5890	5890	0
466	20250314	131500	16350410	5890	5890	5890	5890	0
467	20250314	131400	16350410	5890	5890	5890	5890	0
468	20250314	131300	16350410	5890	5890	5890	5890	0
469	20250314	131200	16350410	5890	5890	5890	5890	0
470	20250314	131100	16350410	5890	5880	5890	5880	316
471	20250314	131000	14492300	5880	5880	5880	5880	50
472	20250314	130900	14198300	5880	5880	5880	5880	40
473	20250314	130800	13963100	5880	5880	5880	5880	903
474	20250314	130700	8653460	5880	5880	5880	5880	0
475	20250314	130600	8653460	5880	5880	5880	5880	0
476	20250314	130500	8653460	5880	5880	5880	5880	0
477	20250314	130400	8653460	5880	5880	5880	5880	0
478	20250314	130300	8653460	5880	5880	5880	5880	2
479	20250314	130200	8641700	5880	5880	5880	5880	0
480	20250314	130100	8641700	5880	5880	5880	5880	0
481	20250314	130000	8641700	5880	5880	5880	5880	0
482	20250314	125900	8641700	5880	5880	5880	5880	0
483	20250314	125800	8641700	5880	5880	5880	5880	0
484	20250314	125700	8641700	5880	5880	5880	5880	0
485	20250314	125600	8641700	5880	5880	5880	5880	0
486	20250314	125500	8641700	5880	5880	5880	5880	0
487	20250314	125400	8641700	5880	5880	5880	5880	0
488	20250314	125300	8641700	5880	5880	5880	5880	0
489	20250314	125200	8641700	5880	5880	5880	5880	0
490	20250314	125100	8641700	5880	5880	5880	5880	0
491	20250314	125000	8641700	5880	5880	5880	5880	0
492	20250314	124900	8641700	5880	5880	5880	5880	0
493	20250314	124800	8641700	5880	5880	5880	5880	0
494	20250314	124700	8641700	5880	5880	5880	5880	0
495	20250314	124600	8641700	5880	5880	5880	5880	0
496	20250314	124500	8641700	5880	5880	5880	5880	0
497	20250314	124400	8641700	5880	5880	5880	5880	0
498	20250314	124300	8641700	5880	5880	5880	5880	6
499	20250314	124200	8606420	5890	5890	5890	5890	5
500	20250314	124100	8576970	5890	5890	5890	5890	6
501	20250314	124000	8541630	5880	5880	5880	5880	0
502	20250314	123900	8541630	5880	5880	5880	5880	234
503	20250314	123800	7165710	5890	5890	5890	5890	0
504	20250314	123700	7165710	5890	5890	5890	5890	1
505	20250314	123600	7159820	5890	5890	5890	5890	0
506	20250314	123500	7159820	5890	5890	5890	5890	0
507	20250314	123400	7159820	5890	5890	5890	5890	0
508	20250314	123300	7159820	5890	5890	5890	5890	0
509	20250314	123200	7159820	5890	5890	5890	5890	0
510	20250314	123100	7159820	5890	5890	5890	5890	0
511	20250314	123000	7159820	5890	5890	5890	5890	0
512	20250314	122900	7159820	5890	5890	5890	5890	0
513	20250314	122800	7159820	5890	5890	5890	5890	0
514	20250314	122700	7159820	5890	5890	5890	5890	0
515	20250314	122600	7159820	5890	5890	5890	5890	0
516	20250314	122500	7159820	5890	5890	5890	5890	0
517	20250314	122400	7159820	5890	5890	5890	5890	0
518	20250314	122300	7159820	5890	5890	5890	5890	0
519	20250314	122200	7159820	5890	5890	5890	5890	0
520	20250314	122100	7159820	5890	5890	5890	5890	0
521	20250314	122000	7159820	5890	5890	5890	5890	0
522	20250314	121900	7159820	5890	5890	5890	5890	0
523	20250314	121800	7159820	5890	5890	5890	5890	0
524	20250314	121700	7159820	5890	5890	5890	5890	0
525	20250314	121600	7159820	5890	5890	5890	5890	0
526	20250314	121500	7159820	5890	5890	5890	5890	0
527	20250314	121400	7159820	5890	5890	5890	5890	0
528	20250314	121300	7159820	5890	5890	5890	5890	0
529	20250314	121200	7159820	5890	5890	5890	5890	0
530	20250314	121100	7159820	5890	5890	5890	5890	30
531	20250314	121000	6983120	5880	5885	5890	5880	31
532	20250314	120900	6800630	5885	5885	5885	5885	0
533	20250314	120800	6800630	5885	5885	5885	5885	0
534	20250314	120700	6800630	5885	5885	5885	5885	0
535	20250314	120600	6800630	5885	5885	5885	5885	0
536	20250314	120500	6800630	5885	5890	5890	5885	77
537	20250314	120400	6347105	5895	5895	5895	5895	0
538	20250314	120300	6347105	5895	5895	5895	5895	0
539	20250314	120200	6347105	5895	5895	5895	5895	1
540	20250314	120100	6341210	5890	5890	5890	5890	0
541	20250314	120000	6341210	5890	5890	5890	5890	0
542	20250314	115900	6341210	5890	5890	5890	5890	0
543	20250314	115800	6341210	5890	5890	5890	5890	0
544	20250314	115700	6341210	5890	5890	5890	5890	0
545	20250314	115600	6341210	5890	5890	5890	5890	0
546	20250314	115500	6341210	5890	5890	5890	5890	0
547	20250314	115400	6341210	5890	5890	5890	5890	0
548	20250314	115300	6341210	5890	5890	5890	5890	0
549	20250314	115200	6341210	5890	5890	5890	5890	0
550	20250314	115100	6341210	5890	5890	5890	5890	0
551	20250314	115000	6341210	5890	5890	5890	5890	0
552	20250314	114900	6341210	5890	5890	5890	5890	0
553	20250314	114800	6341210	5890	5890	5890	5890	0
554	20250314	114700	6341210	5890	5890	5890	5890	0
555	20250314	114600	6341210	5890	5890	5890	5890	0
556	20250314	114500	6341210	5890	5890	5890	5890	0
557	20250314	114400	6341210	5890	5890	5890	5890	0
558	20250314	114300	6341210	5890	5890	5890	5890	0
559	20250314	114200	6341210	5890	5890	5890	5890	0
560	20250314	114100	6341210	5890	5890	5890	5890	0
561	20250314	114000	6341210	5890	5890	5890	5890	0
562	20250314	113900	6341210	5890	5890	5890	5890	0
563	20250314	113800	6341210	5890	5890	5890	5890	0
564	20250314	113700	6341210	5890	5890	5890	5890	0
565	20250314	113600	6341210	5890	5890	5890	5890	0
566	20250314	113500	6341210	5890	5890	5890	5890	0
567	20250314	113400	6341210	5890	5890	5890	5890	0
568	20250314	113300	6341210	5890	5890	5890	5890	0
569	20250314	113200	6341210	5890	5890	5890	5890	0
570	20250314	113100	6341210	5890	5890	5890	5890	0
571	20250314	113000	6341210	5890	5890	5890	5890	0
572	20250314	112900	6341210	5890	5910	5910	5890	25
573	20250314	112800	6193930	5890	5890	5890	5890	0
574	20250314	112700	6193930	5890	5890	5890	5890	0
575	20250314	112600	6193930	5890	5890	5890	5890	0
576	20250314	112500	6193930	5890	5890	5890	5890	0
577	20250314	112400	6193930	5890	5890	5890	5890	0
578	20250314	112300	6193930	5890	5890	5890	5890	0
579	20250314	112200	6193930	5890	5890	5890	5890	0
580	20250314	112100	6193930	5890	5890	5890	5890	0
581	20250314	112000	6193930	5890	5890	5890	5890	0
582	20250314	111900	6193930	5890	5890	5890	5890	0
583	20250314	111800	6193930	5890	5890	5890	5890	0
584	20250314	111700	6193930	5890	5890	5890	5890	0
585	20250314	111600	6193930	5890	5890	5890	5890	0
586	20250314	111500	6193930	5890	5890	5890	5890	0
587	20250314	111400	6193930	5890	5890	5890	5890	0
588	20250314	111300	6193930	5890	5890	5890	5890	0
589	20250314	111200	6193930	5890	5890	5890	5890	0
590	20250314	111100	6193930	5890	5890	5890	5890	0
591	20250314	111000	6193930	5890	5890	5890	5890	0
592	20250314	110900	6193930	5890	5890	5890	5890	74
593	20250314	110800	5758070	5890	5890	5890	5890	0
594	20250314	110700	5758070	5890	5890	5890	5890	0
595	20250314	110600	5758070	5890	5890	5890	5890	0
596	20250314	110500	5758070	5890	5890	5890	5890	0
597	20250314	110400	5758070	5890	5890	5890	5890	0
598	20250314	110300	5758070	5890	5890	5890	5890	200
599	20250314	110200	4580070	5890	5890	5890	5890	0
600	20250314	110100	4580070	5890	5890	5890	5890	0
601	20250314	110000	4580070	5890	5890	5890	5890	0
602	20250314	105900	4580070	5890	5890	5890	5890	0
603	20250314	105800	4580070	5890	5890	5890	5890	0
604	20250314	105700	4580070	5890	5890	5890	5890	0
605	20250314	105600	4580070	5890	5900	5900	5890	20
606	20250314	105500	4462260	5880	5920	5920	5880	200
607	20250314	105400	3285960	5930	5930	5930	5930	0
608	20250314	105300	3285960	5930	5930	5930	5930	0
609	20250314	105200	3285960	5930	5930	5930	5930	1
610	20250314	105100	3280030	5950	5950	5950	5950	0
611	20250314	105000	3280030	5950	5950	5950	5950	0
612	20250314	104900	3280030	5950	5950	5950	5950	0
613	20250314	104800	3280030	5950	5950	5950	5950	0
614	20250314	104700	3280030	5950	5950	5950	5950	0
615	20250314	104600	3280030	5950	5950	5950	5950	0
616	20250314	104500	3280030	5950	5950	5950	5950	0
617	20250314	104400	3280030	5950	5950	5950	5950	0
618	20250314	104300	3280030	5950	5950	5950	5950	0
619	20250314	104200	3280030	5950	5950	5950	5950	0
620	20250314	104100	3280030	5950	5950	5950	5950	0
621	20250314	104000	3280030	5950	5950	5950	5950	0
622	20250314	103900	3280030	5950	5950	5950	5950	0
623	20250314	103800	3280030	5950	5950	5950	5950	0
624	20250314	103700	3280030	5950	5950	5950	5950	0
625	20250314	103600	3280030	5950	5950	5950	5950	0
626	20250314	103500	3280030	5950	5950	5950	5950	0
627	20250314	103400	3280030	5950	5950	5950	5950	0
628	20250314	103300	3280030	5950	5950	5950	5950	0
629	20250314	103200	3280030	5950	5950	5950	5950	0
630	20250314	103100	3280030	5950	5950	5950	5950	0
631	20250314	103000	3280030	5950	5950	5950	5950	0
632	20250314	102900	3280030	5950	5950	5950	5950	0
633	20250314	102800	3280030	5950	5950	5950	5950	0
634	20250314	102700	3280030	5950	5950	5950	5950	0
635	20250314	102600	3280030	5950	5950	5950	5950	0
636	20250314	102500	3280030	5950	5950	5950	5950	0
637	20250314	102400	3280030	5950	5950	5950	5950	0
638	20250314	102300	3280030	5950	5950	5950	5950	0
639	20250314	102200	3280030	5950	5950	5950	5950	0
640	20250314	102100	3280030	5950	5950	5950	5950	8
641	20250314	102000	3232430	5960	5960	5960	5960	0
642	20250314	101900	3232430	5960	5960	5960	5960	0
643	20250314	101800	3232430	5960	5960	5960	5960	0
644	20250314	101700	3232430	5960	5960	5960	5960	0
645	20250314	101600	3232430	5960	5960	5960	5960	0
646	20250314	101500	3232430	5960	5960	5960	5960	0
647	20250314	101400	3232430	5960	5960	5960	5960	0
648	20250314	101300	3232430	5960	5960	5960	5960	0
649	20250314	101200	3232430	5960	5960	5960	5960	0
650	20250314	101100	3232430	5960	5910	5960	5910	5
651	20250314	101000	3202790	5880	5880	5880	5880	0
652	20250314	100900	3202790	5880	5880	5880	5880	0
653	20250314	100800	3202790	5880	5880	5880	5880	0
654	20250314	100700	3202790	5880	5880	5880	5880	0
655	20250314	100600	3202790	5880	5880	5880	5880	0
656	20250314	100500	3202790	5880	5880	5880	5880	0
657	20250314	100400	3202790	5880	5880	5880	5880	0
658	20250314	100300	3202790	5880	5880	5880	5880	0
659	20250314	100200	3202790	5880	5880	5880	5880	0
660	20250314	100100	3202790	5880	5880	5880	5880	0
661	20250314	100000	3202790	5880	5880	5880	5880	9
662	20250314	095900	3149870	5880	5880	5880	5880	0
663	20250314	095800	3149870	5880	5880	5880	5880	1
664	20250314	095700	3143990	5910	5910	5910	5910	8
665	20250314	095600	3096710	5880	5880	5880	5880	0
666	20250314	095500	3096710	5880	5880	5880	5880	11
667	20250314	095400	3032030	5910	5910	5910	5910	0
668	20250314	095300	3032030	5910	5910	5910	5910	0
669	20250314	095200	3032030	5910	5840	5910	5840	61
670	20250314	095100	2672690	5890	5880	5890	5880	3
671	20250314	095000	2655030	5880	5880	5880	5880	50
672	20250314	094900	2361030	5830	5830	5830	5830	0
673	20250314	094800	2361030	5830	5830	5830	5830	0
674	20250314	094700	2361030	5830	5830	5830	5830	1
675	20250314	094600	2355200	5880	5880	5880	5880	1
676	20250314	094500	2349320	5830	5830	5830	5830	0
677	20250314	094400	2349320	5830	5830	5830	5830	0
678	20250314	094300	2349320	5830	5830	5830	5830	0
679	20250314	094200	2349320	5830	5830	5830	5830	0
680	20250314	094100	2349320	5830	5830	5830	5830	0
681	20250314	094000	2349320	5830	5830	5830	5830	0
682	20250314	093900	2349320	5830	5830	5830	5830	0
683	20250314	093800	2349320	5830	5830	5830	5830	0
684	20250314	093700	2349320	5830	5830	5830	5830	0
685	20250314	093600	2349320	5830	5830	5830	5830	0
686	20250314	093500	2349320	5830	5830	5830	5830	0
687	20250314	093400	2349320	5830	5830	5830	5830	10
688	20250314	093300	2291020	5830	5830	5830	5830	0
689	20250314	093200	2291020	5830	5840	5840	5830	17
690	20250314	093100	2191870	5880	5880	5880	5880	0
691	20250314	093000	2191870	5880	5880	5880	5880	3
692	20250314	092900	2174230	5880	5880	5880	5880	0
693	20250314	092800	2174230	5880	5880	5880	5880	0
694	20250314	092700	2174230	5880	5880	5880	5880	0
695	20250314	092600	2174230	5880	5880	5880	5880	19
696	20250314	092500	2062510	5880	5880	5880	5880	0
697	20250314	092400	2062510	5880	5880	5880	5880	0
698	20250314	092300	2062510	5880	5880	5880	5880	0
699	20250314	092200	2062510	5880	5880	5880	5880	4
700	20250314	092100	2038990	5880	5880	5880	5880	1
701	20250314	092000	2033110	5880	5880	5880	5880	0
702	20250314	091900	2033110	5880	5880	5880	5880	0
703	20250314	091800	2033110	5880	5880	5880	5880	0
704	20250314	091700	2033110	5880	5880	5880	5880	0
705	20250314	091600	2033110	5880	5880	5880	5880	5
706	20250314	091500	2003710	5810	5810	5810	5810	0
707	20250314	091400	2003710	5810	5810	5810	5810	17
708	20250314	091300	1904940	5800	5800	5800	5800	0
709	20250314	091200	1904940	5800	5800	5800	5800	0
710	20250314	091100	1904940	5800	5800	5800	5800	0
711	20250314	091000	1904940	5800	5800	5800	5800	0
712	20250314	090900	1904940	5800	5800	5800	5800	0
713	20250314	090800	1904940	5800	5820	5820	5800	311
714	20250314	090700	98850	5810	5810	5810	5810	0
715	20250314	090600	98850	5810	5810	5810	5810	0
716	20250314	090500	98850	5810	5810	5810	5810	0
717	20250314	090400	98850	5810	5810	5810	5810	16
718	20250314	090300	5890	5890	5890	5890	5890	1
719	20250314	090200	0	5900	5900	5900	5900	0
720	20250314	090100	0	5900	5900	5900	5900	0
721	20250314	090000	0	5900	5900	5900	5900	0