KissMeData/025870/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191200	19327310	5920	5920	5920	5920	265
3	20250314	191100	19327310	5920	5920	5920	5920	0
4	20250314	191000	19327310	5920	5920	5920	5920	0
5	20250314	190900	19327310	5920	5920	5920	5920	0
6	20250314	190800	19327310	5920	5920	5920	5920	0
7	20250314	190700	19327310	5920	5920	5920	5920	0
8	20250314	190600	19327310	5920	5920	5920	5920	0
9	20250314	190500	19327310	5920	5920	5920	5920	0
10	20250314	190400	19327310	5920	5920	5920	5920	0
11	20250314	190300	19327310	5920	5920	5920	5920	0
12	20250314	190200	19327310	5920	5920	5920	5920	0
13	20250314	190100	19327310	5920	5920	5920	5920	0
14	20250314	190000	19327310	5920	5920	5920	5920	0
15	20250314	185900	19327310	5920	5920	5920	5920	0
16	20250314	185800	19327310	5920	5920	5920	5920	0
17	20250314	185700	19327310	5920	5920	5920	5920	0
18	20250314	185600	19327310	5920	5920	5920	5920	0
19	20250314	185500	19327310	5920	5920	5920	5920	0
20	20250314	185400	19327310	5920	5920	5920	5920	0
21	20250314	185300	19327310	5920	5920	5920	5920	0
22	20250314	185200	19327310	5920	5920	5920	5920	0
23	20250314	185100	19327310	5920	5920	5920	5920	0
24	20250314	185000	19327310	5920	5920	5920	5920	0
25	20250314	184900	19327310	5920	5920	5920	5920	0
26	20250314	184800	19327310	5920	5920	5920	5920	0
27	20250314	184700	19327310	5920	5920	5920	5920	0
28	20250314	184600	19327310	5920	5920	5920	5920	0
29	20250314	184500	19327310	5920	5920	5920	5920	0
30	20250314	184400	19327310	5920	5920	5920	5920	0
31	20250314	184300	19327310	5920	5920	5920	5920	0
32	20250314	184200	19327310	5920	5920	5920	5920	265
33	20250314	184100	19327310	5920	5920	5920	5920	0
34	20250314	184000	19327310	5920	5920	5920	5920	0
35	20250314	183900	19327310	5920	5920	5920	5920	0
36	20250314	183800	19327310	5920	5920	5920	5920	0
37	20250314	183700	19327310	5920	5920	5920	5920	0
38	20250314	183600	19327310	5920	5920	5920	5920	0
39	20250314	183500	19327310	5920	5920	5920	5920	0
40	20250314	183400	19327310	5920	5920	5920	5920	0
41	20250314	183300	19327310	5920	5920	5920	5920	0
42	20250314	183200	19327310	5920	5920	5920	5920	0
43	20250314	183100	19327310	5920	5920	5920	5920	0
44	20250314	183000	19327310	5920	5920	5920	5920	0
45	20250314	182900	19327310	5920	5920	5920	5920	0
46	20250314	182800	19327310	5920	5920	5920	5920	0
47	20250314	182700	19327310	5920	5920	5920	5920	0
48	20250314	182600	19327310	5920	5920	5920	5920	0
49	20250314	182500	19327310	5920	5920	5920	5920	0
50	20250314	182400	19327310	5920	5920	5920	5920	0
51	20250314	182300	19327310	5920	5920	5920	5920	0
52	20250314	182200	19327310	5920	5920	5920	5920	0
53	20250314	182100	19327310	5920	5920	5920	5920	0
54	20250314	182000	19327310	5920	5920	5920	5920	0
55	20250314	181900	19327310	5920	5920	5920	5920	0
56	20250314	181800	19327310	5920	5920	5920	5920	0
57	20250314	181700	19327310	5920	5920	5920	5920	0
58	20250314	181600	19327310	5920	5920	5920	5920	0
59	20250314	181500	19327310	5920	5920	5920	5920	0
60	20250314	181400	19327310	5920	5920	5920	5920	0
61	20250314	181300	19327310	5920	5920	5920	5920	0
62	20250314	181200	19327310	5920	5920	5920	5920	265
63	20250314	181100	19327310	5920	5920	5920	5920	0
64	20250314	181000	19327310	5920	5920	5920	5920	0
65	20250314	180900	19327310	5920	5920	5920	5920	0
66	20250314	180800	19327310	5920	5920	5920	5920	0
67	20250314	180700	19327310	5920	5920	5920	5920	0
68	20250314	180600	19327310	5920	5920	5920	5920	0
69	20250314	180500	19327310	5920	5920	5920	5920	0
70	20250314	180400	19327310	5920	5920	5920	5920	0
71	20250314	180300	19327310	5920	5920	5920	5920	0
72	20250314	180200	19327310	5920	5920	5920	5920	0
73	20250314	180100	19327310	5920	5920	5920	5920	0
74	20250314	180000	19327310	5920	5920	5920	5920	0
75	20250314	175900	19327310	5920	5920	5920	5920	0
76	20250314	175800	19327310	5920	5920	5920	5920	0
77	20250314	175700	19327310	5920	5920	5920	5920	0
78	20250314	175600	19327310	5920	5920	5920	5920	0
79	20250314	175500	19327310	5920	5920	5920	5920	0
80	20250314	175400	19327310	5920	5920	5920	5920	0
81	20250314	175300	19327310	5920	5920	5920	5920	0
82	20250314	175200	19327310	5920	5920	5920	5920	0
83	20250314	175100	19327310	5920	5920	5920	5920	0
84	20250314	175000	19327310	5920	5920	5920	5920	0
85	20250314	174900	19327310	5920	5920	5920	5920	0
86	20250314	174800	19327310	5920	5920	5920	5920	0
87	20250314	174700	19327310	5920	5920	5920	5920	0
88	20250314	174600	19327310	5920	5920	5920	5920	0
89	20250314	174500	19327310	5920	5920	5920	5920	0
90	20250314	174400	19327310	5920	5920	5920	5920	0
91	20250314	174300	19327310	5920	5920	5920	5920	0
92	20250314	174200	19327310	5920	5920	5920	5920	265
93	20250314	174100	19327310	5920	5920	5920	5920	0
94	20250314	174000	19327310	5920	5920	5920	5920	0
95	20250314	173900	19327310	5920	5920	5920	5920	0
96	20250314	173800	19327310	5920	5920	5920	5920	0
97	20250314	173700	19327310	5920	5920	5920	5920	0
98	20250314	173600	19327310	5920	5920	5920	5920	0
99	20250314	173500	19327310	5920	5920	5920	5920	0
100	20250314	173400	19327310	5920	5920	5920	5920	0
101	20250314	173300	19327310	5920	5920	5920	5920	0
102	20250314	173200	19327310	5920	5920	5920	5920	0
103	20250314	173100	19327310	5920	5920	5920	5920	0
104	20250314	173000	19327310	5920	5920	5920	5920	0
105	20250314	172900	19327310	5920	5920	5920	5920	0
106	20250314	172800	19327310	5920	5920	5920	5920	0
107	20250314	172700	19327310	5920	5920	5920	5920	0
108	20250314	172600	19327310	5920	5920	5920	5920	0
109	20250314	172500	19327310	5920	5920	5920	5920	0
110	20250314	172400	19327310	5920	5920	5920	5920	0
111	20250314	172300	19327310	5920	5920	5920	5920	0
112	20250314	172200	19327310	5920	5920	5920	5920	0
113	20250314	172100	19327310	5920	5920	5920	5920	0
114	20250314	172000	19327310	5920	5920	5920	5920	0
115	20250314	171900	19327310	5920	5920	5920	5920	0
116	20250314	171800	19327310	5920	5920	5920	5920	0
117	20250314	171700	19327310	5920	5920	5920	5920	0
118	20250314	171600	19327310	5920	5920	5920	5920	0
119	20250314	171500	19327310	5920	5920	5920	5920	0
120	20250314	171400	19327310	5920	5920	5920	5920	0
121	20250314	171300	19327310	5920	5920	5920	5920	0
122	20250314	171200	19327310	5920	5920	5920	5920	265
123	20250314	171100	19327310	5920	5920	5920	5920	0
124	20250314	171000	19327310	5920	5920	5920	5920	0
125	20250314	170900	19327310	5920	5920	5920	5920	0
126	20250314	170800	19327310	5920	5920	5920	5920	0
127	20250314	170700	19327310	5920	5920	5920	5920	0
128	20250314	170600	19327310	5920	5920	5920	5920	0
129	20250314	170500	19327310	5920	5920	5920	5920	0
130	20250314	170400	19327310	5920	5920	5920	5920	0
131	20250314	170300	19327310	5920	5920	5920	5920	0
132	20250314	170200	19327310	5920	5920	5920	5920	0
133	20250314	170100	19327310	5920	5920	5920	5920	0
134	20250314	170000	19327310	5920	5920	5920	5920	0
135	20250314	165900	19327310	5920	5920	5920	5920	0
136	20250314	165800	19327310	5920	5920	5920	5920	0
137	20250314	165700	19327310	5920	5920	5920	5920	0
138	20250314	165600	19327310	5920	5920	5920	5920	0
139	20250314	165500	19327310	5920	5920	5920	5920	0
140	20250314	165400	19327310	5920	5920	5920	5920	0
141	20250314	165300	19327310	5920	5920	5920	5920	0
142	20250314	165200	19327310	5920	5920	5920	5920	0
143	20250314	165100	19327310	5920	5920	5920	5920	0
144	20250314	165000	19327310	5920	5920	5920	5920	0
145	20250314	164900	19327310	5920	5920	5920	5920	0
146	20250314	164800	19327310	5920	5920	5920	5920	0
147	20250314	164700	19327310	5920	5920	5920	5920	0
148	20250314	164600	19327310	5920	5920	5920	5920	0
149	20250314	164500	19327310	5920	5920	5920	5920	0
150	20250314	164400	19327310	5920	5920	5920	5920	0
151	20250314	164300	19327310	5920	5920	5920	5920	0
152	20250314	164200	19327310	5920	5920	5920	5920	265
153	20250314	164100	19327310	5920	5920	5920	5920	0
154	20250314	164000	19327310	5920	5920	5920	5920	0
155	20250314	163900	19327310	5920	5920	5920	5920	0
156	20250314	163800	19327310	5920	5920	5920	5920	0
157	20250314	163700	19327310	5920	5920	5920	5920	0
158	20250314	163600	19327310	5920	5920	5920	5920	0
159	20250314	163500	19327310	5920	5920	5920	5920	0
160	20250314	163400	19327310	5920	5920	5920	5920	0
161	20250314	163300	19327310	5920	5920	5920	5920	0
162	20250314	163200	19327310	5920	5920	5920	5920	0
163	20250314	163100	19327310	5920	5920	5920	5920	0
164	20250314	163000	19327310	5920	5920	5920	5920	0
165	20250314	162900	19327310	5920	5920	5920	5920	0
166	20250314	162800	19327310	5920	5920	5920	5920	0
167	20250314	162700	19327310	5920	5920	5920	5920	0
168	20250314	162600	19327310	5920	5920	5920	5920	0
169	20250314	162500	19327310	5920	5920	5920	5920	0
170	20250314	162400	19327310	5920	5920	5920	5920	0
171	20250314	162300	19327310	5920	5920	5920	5920	0
172	20250314	162200	19327310	5920	5920	5920	5920	0
173	20250314	162100	19327310	5920	5920	5920	5920	0
174	20250314	162000	19327310	5920	5920	5920	5920	0
175	20250314	161900	19327310	5920	5920	5920	5920	0
176	20250314	161800	19327310	5920	5920	5920	5920	0
177	20250314	161700	19327310	5920	5920	5920	5920	0
178	20250314	161600	19327310	5920	5920	5920	5920	0
179	20250314	161500	19327310	5920	5920	5920	5920	0
180	20250314	161400	19327310	5920	5920	5920	5920	0
181	20250314	161300	19327310	5920	5920	5920	5920	0
182	20250314	161200	19327310	5920	5920	5920	5920	265
183	20250314	161100	19327310	5920	5920	5920	5920	0
184	20250314	161000	19327310	5920	5920	5920	5920	0
185	20250314	160900	19327310	5920	5920	5920	5920	0
186	20250314	160800	19327310	5920	5920	5920	5920	0
187	20250314	160700	19327310	5920	5920	5920	5920	0
188	20250314	160600	19327310	5920	5920	5920	5920	0
189	20250314	160500	19327310	5920	5920	5920	5920	0
190	20250314	160400	19327310	5920	5920	5920	5920	0
191	20250314	160300	19327310	5920	5920	5920	5920	0
192	20250314	160200	19327310	5920	5920	5920	5920	0
193	20250314	160100	19327310	5920	5920	5920	5920	0
194	20250314	160000	19327310	5920	5920	5920	5920	0
195	20250314	155900	19327310	5920	5920	5920	5920	0
196	20250314	155800	19327310	5920	5920	5920	5920	0
197	20250314	155700	19327310	5920	5920	5920	5920	0
198	20250314	155600	19327310	5920	5920	5920	5920	0
199	20250314	155500	19327310	5920	5920	5920	5920	0
200	20250314	155400	19327310	5920	5920	5920	5920	0
201	20250314	155300	19327310	5920	5920	5920	5920	0
202	20250314	155200	19327310	5920	5920	5920	5920	0
203	20250314	155100	19327310	5920	5920	5920	5920	0
204	20250314	155000	19327310	5920	5920	5920	5920	0
205	20250314	154900	19327310	5920	5920	5920	5920	0
206	20250314	154800	19327310	5920	5920	5920	5920	0
207	20250314	154700	19327310	5920	5920	5920	5920	0
208	20250314	154600	19327310	5920	5920	5920	5920	0
209	20250314	154500	19327310	5920	5920	5920	5920	0
210	20250314	154400	19327310	5920	5920	5920	5920	0
211	20250314	154300	19327310	5920	5920	5920	5920	0
212	20250314	154200	19327310	5920	5920	5920	5920	265
213	20250314	154100	19327310	5920	5920	5920	5920	0
214	20250314	154000	19327310	5920	5920	5920	5920	0
215	20250314	153900	19327310	5920	5920	5920	5920	0
216	20250314	153800	19327310	5920	5920	5920	5920	0
217	20250314	153700	19327310	5920	5920	5920	5920	0
218	20250314	153600	19327310	5920	5920	5920	5920	0
219	20250314	153500	19327310	5920	5920	5920	5920	0
220	20250314	153400	19327310	5920	5920	5920	5920	0
221	20250314	153300	19327310	5920	5920	5920	5920	0
222	20250314	153200	19327310	5920	5920	5920	5920	0
223	20250314	153100	19327310	5920	5920	5920	5920	0
224	20250314	153000	19327310	5920	5920	5920	5920	265
225	20250314	152900	17758510	5920	5920	5920	5920	0
226	20250314	152800	17758510	5920	5920	5920	5920	0
227	20250314	152700	17758510	5920	5920	5920	5920	0
228	20250314	152600	17758510	5920	5920	5920	5920	0
229	20250314	152500	17758510	5920	5920	5920	5920	0
230	20250314	152400	17758510	5920	5920	5920	5920	0
231	20250314	152300	17758510	5920	5920	5920	5920	0
232	20250314	152200	17758510	5920	5920	5920	5920	0
233	20250314	152100	17758510	5920	5920	5920	5920	0
234	20250314	152000	17758510	5920	5920	5920	5920	0
235	20250314	151900	17758510	5920	5920	5920	5920	21
236	20250314	151800	17634190	5920	5920	5920	5920	40
237	20250314	151700	17397390	5920	5920	5920	5920	0
238	20250314	151600	17397390	5920	5920	5920	5920	0
239	20250314	151500	17397390	5920	5920	5920	5920	0
240	20250314	151400	17397390	5920	5920	5920	5920	0
241	20250314	151300	17397390	5920	5920	5920	5920	0
242	20250314	151200	17397390	5920	5920	5920	5920	0
243	20250314	151100	17397390	5920	5920	5920	5920	0
244	20250314	151000	17397390	5920	5920	5920	5920	220
245	20250314	150900	16094990	5910	5940	5940	5910	50
246	20250314	150800	15799180	5920	5920	5920	5920	0
247	20250314	150700	15799180	5920	5920	5920	5920	0
248	20250314	150600	15799180	5920	5920	5920	5920	0
249	20250314	150500	15799180	5920	5920	5920	5920	0
250	20250314	150400	15799180	5920	5920	5920	5920	0
251	20250314	150300	15799180	5920	5920	5920	5920	0
252	20250314	150200	15799180	5920	5920	5920	5920	0
253	20250314	150100	15799180	5920	5980	5980	5920	295
254	20250314	150000	14049890	5960	5960	5960	5960	0
255	20250314	145900	14049890	5960	5960	5960	5960	0
256	20250314	145800	14049890	5960	5960	5960	5960	0
257	20250314	145700	14049890	5960	5960	5960	5960	0
258	20250314	145600	14049890	5960	5960	5960	5960	0
259	20250314	145500	14049890	5960	5960	5960	5960	0
260	20250314	145400	14049890	5960	5960	5960	5960	0
261	20250314	145300	14049890	5960	5960	5960	5960	0
262	20250314	145200	14049890	5960	5960	5960	5960	1
263	20250314	145100	14043930	5960	5960	5960	5960	0
264	20250314	145000	14043930	5960	5960	5960	5960	0
265	20250314	144900	14043930	5960	5960	5960	5960	0
266	20250314	144800	14043930	5960	5960	5960	5960	1
267	20250314	144700	14037970	5960	5960	5960	5960	1
268	20250314	144600	14032010	5960	5960	5960	5960	0
269	20250314	144500	14032010	5960	5960	5960	5960	0
270	20250314	144400	14032010	5960	5960	5960	5960	0
271	20250314	144300	14032010	5960	5960	5960	5960	0
272	20250314	144200	14032010	5960	5960	5960	5960	0
273	20250314	144100	14032010	5960	5960	5960	5960	0
274	20250314	144000	14032010	5960	5960	5960	5960	0
275	20250314	143900	14032010	5960	5960	5960	5960	0
276	20250314	143800	14032010	5960	5960	5960	5960	0
277	20250314	143700	14032010	5960	5960	5960	5960	0
278	20250314	143600	14032010	5960	5960	5960	5960	0
279	20250314	143500	14032010	5960	5960	5960	5960	0
280	20250314	143400	14032010	5960	5960	5960	5960	0
281	20250314	143300	14032010	5960	5960	5960	5960	0
282	20250314	143200	14032010	5960	5960	5960	5960	0
283	20250314	143100	14032010	5960	5960	5960	5960	0
284	20250314	143000	14032010	5960	5960	5960	5960	0
285	20250314	142900	14032010	5960	5960	5960	5960	0
286	20250314	142800	14032010	5960	5960	5960	5960	0
287	20250314	142700	14032010	5960	5960	5960	5960	0
288	20250314	142600	14032010	5960	5960	5960	5960	0
289	20250314	142500	14032010	5960	5960	5960	5960	0
290	20250314	142400	14032010	5960	5960	5960	5960	0
291	20250314	142300	14032010	5960	5960	5960	5960	0
292	20250314	142200	14032010	5960	5960	5960	5960	0
293	20250314	142100	14032010	5960	5960	5960	5960	0
294	20250314	142000	14032010	5960	5960	5960	5960	0
295	20250314	141900	14032010	5960	5960	5960	5960	0
296	20250314	141800	14032010	5960	5960	5960	5960	46
297	20250314	141700	13757850	5970	5970	5970	5970	0
298	20250314	141600	13757850	5970	5970	5970	5970	0
299	20250314	141500	13757850	5970	5970	5970	5970	0
300	20250314	141400	13757850	5970	5970	5970	5970	0
301	20250314	141300	13757850	5970	5970	5970	5970	10
302	20250314	141200	13698150	5970	5970	5970	5970	0
303	20250314	141100	13698150	5970	5970	5970	5970	0
304	20250314	141000	13698150	5970	5970	5970	5970	0
305	20250314	140900	13698150	5970	5970	5970	5970	0
306	20250314	140800	13698150	5970	5970	5970	5970	0
307	20250314	140700	13698150	5970	5970	5970	5970	0
308	20250314	140600	13698150	5970	5970	5970	5970	10
309	20250314	140500	13638450	5960	5960	5960	5960	0
310	20250314	140400	13638450	5960	5980	5980	5960	7
311	20250314	140300	13596610	5980	5980	5980	5980	0
312	20250314	140200	13596610	5980	5980	5980	5980	0
313	20250314	140100	13596610	5980	5980	5980	5980	0
314	20250314	140000	13596610	5980	5980	5980	5980	0
315	20250314	135900	13596610	5980	5980	5980	5980	0
316	20250314	135800	13596610	5980	5980	5980	5980	0
317	20250314	135700	13596610	5980	5980	5980	5980	0
318	20250314	135600	13596610	5980	5980	5980	5980	0
319	20250314	135500	13596610	5980	5980	5980	5980	0
320	20250314	135400	13596610	5980	5980	5980	5980	0
321	20250314	135300	13596610	5980	5980	5980	5980	0
322	20250314	135200	13596610	5980	5980	5980	5980	0
323	20250314	135100	13596610	5980	5980	5980	5980	0
324	20250314	135000	13596610	5980	5980	5980	5980	0
325	20250314	134900	13596610	5980	5980	5980	5980	0
326	20250314	134800	13596610	5980	5980	5980	5980	0
327	20250314	134700	13596610	5980	5980	5980	5980	0
328	20250314	134600	13596610	5980	5980	5980	5980	0
329	20250314	134500	13596610	5980	5980	5980	5980	0
330	20250314	134400	13596610	5980	5980	5980	5980	0
331	20250314	134300	13596610	5980	5980	5980	5980	0
332	20250314	134200	13596610	5980	5980	5980	5980	0
333	20250314	134100	13596610	5980	5980	5980	5980	0
334	20250314	134000	13596610	5980	5980	5980	5980	0
335	20250314	133900	13596610	5980	5980	5980	5980	0
336	20250314	133800	13596610	5980	5980	5980	5980	0
337	20250314	133700	13596610	5980	5980	5980	5980	0
338	20250314	133600	13596610	5980	5980	5980	5980	0
339	20250314	133500	13596610	5980	5980	5980	5980	0
340	20250314	133400	13596610	5980	5980	5980	5980	0
341	20250314	133300	13596610	5980	5980	5980	5980	0
342	20250314	133200	13596610	5980	5980	5980	5980	0
343	20250314	133100	13596610	5980	5980	5980	5980	0
344	20250314	133000	13596610	5980	5980	5980	5980	0
345	20250314	132900	13596610	5980	5980	5980	5980	0
346	20250314	132800	13596610	5980	5980	5980	5980	0
347	20250314	132700	13596610	5980	5980	5980	5980	0
348	20250314	132600	13596610	5980	5980	5980	5980	0
349	20250314	132500	13596610	5980	5980	5980	5980	0
350	20250314	132400	13596610	5980	5980	5980	5980	0
351	20250314	132300	13596610	5980	5980	5980	5980	0
352	20250314	132200	13596610	5980	5980	5980	5980	0
353	20250314	132100	13596610	5980	5980	5980	5980	0
354	20250314	132000	13596610	5980	5980	5980	5980	0
355	20250314	131900	13596610	5980	5980	5980	5980	0
356	20250314	131800	13596610	5980	5980	5980	5980	0
357	20250314	131700	13596610	5980	5980	5980	5980	4
358	20250314	131600	13572690	5930	5930	5930	5930	0
359	20250314	131500	13572690	5930	5930	5930	5930	0
360	20250314	131400	13572690	5930	5930	5930	5930	0
361	20250314	131300	13572690	5930	5930	5930	5930	0
362	20250314	131200	13572690	5930	5930	5930	5930	0
363	20250314	131100	13572690	5930	5930	5930	5930	0
364	20250314	131000	13572690	5930	5930	5930	5930	0
365	20250314	130900	13572690	5930	5930	5930	5930	0
366	20250314	130800	13572690	5930	5930	5930	5930	0
367	20250314	130700	13572690	5930	5930	5930	5930	0
368	20250314	130600	13572690	5930	5930	5930	5930	0
369	20250314	130500	13572690	5930	5930	5930	5930	0
370	20250314	130400	13572690	5930	5930	5930	5930	0
371	20250314	130300	13572690	5930	5930	5930	5930	0
372	20250314	130200	13572690	5930	5950	5950	5930	142
373	20250314	130100	12728490	5940	5940	5940	5940	0
374	20250314	130000	12728490	5940	5940	5940	5940	0
375	20250314	125900	12728490	5940	5940	5940	5940	0
376	20250314	125800	12728490	5940	5950	5950	5940	200
377	20250314	125700	11538840	5950	5950	5950	5950	0
378	20250314	125600	11538840	5950	5950	5950	5950	0
379	20250314	125500	11538840	5950	5950	5950	5950	0
380	20250314	125400	11538840	5950	5950	5950	5950	0
381	20250314	125300	11538840	5950	5950	5950	5950	0
382	20250314	125200	11538840	5950	5950	5950	5950	0
383	20250314	125100	11538840	5950	5950	5950	5950	0
384	20250314	125000	11538840	5950	5950	5950	5950	0
385	20250314	124900	11538840	5950	5950	5950	5950	0
386	20250314	124800	11538840	5950	5950	5950	5950	0
387	20250314	124700	11538840	5950	5950	5950	5950	0
388	20250314	124600	11538840	5950	5950	5950	5950	0
389	20250314	124500	11538840	5950	5950	5950	5950	0
390	20250314	124400	11538840	5950	5950	5950	5950	0
391	20250314	124300	11538840	5950	5950	5950	5950	0
392	20250314	124200	11538840	5950	5960	5960	5950	100
393	20250314	124100	10943770	5970	5970	5970	5970	0
394	20250314	124000	10943770	5970	5970	5970	5970	306
395	20250314	123900	9116950	5950	5950	5950	5950	0
396	20250314	123800	9116950	5950	5950	5950	5950	0
397	20250314	123700	9116950	5950	5950	5950	5950	0
398	20250314	123600	9116950	5950	5950	5950	5950	0
399	20250314	123500	9116950	5950	5950	5950	5950	0
400	20250314	123400	9116950	5950	5950	5950	5950	0
401	20250314	123300	9116950	5950	5950	5950	5950	1
402	20250314	123200	9111000	5950	5950	5950	5950	0
403	20250314	123100	9111000	5950	5950	5950	5950	0
404	20250314	123000	9111000	5950	5950	5950	5950	0
405	20250314	122900	9111000	5950	5950	5950	5950	0
406	20250314	122800	9111000	5950	5950	5950	5950	0
407	20250314	122700	9111000	5950	5950	5950	5950	1
408	20250314	122600	9105050	5950	5950	5950	5950	0
409	20250314	122500	9105050	5950	5950	5950	5950	0
410	20250314	122400	9105050	5950	5950	5950	5950	0
411	20250314	122300	9105050	5950	5950	5950	5950	0
412	20250314	122200	9105050	5950	5950	5950	5950	0
413	20250314	122100	9105050	5950	5950	5950	5950	0
414	20250314	122000	9105050	5950	5950	5950	5950	0
415	20250314	121900	9105050	5950	5950	5950	5950	0
416	20250314	121800	9105050	5950	5950	5950	5950	0
417	20250314	121700	9105050	5950	5950	5950	5950	0
418	20250314	121600	9105050	5950	5950	5950	5950	0
419	20250314	121500	9105050	5950	5950	5950	5950	0
420	20250314	121400	9105050	5950	5950	5950	5950	0
421	20250314	121300	9105050	5950	5950	5950	5950	0
422	20250314	121200	9105050	5950	5950	5950	5950	0
423	20250314	121100	9105050	5950	5950	5950	5950	0
424	20250314	121000	9105050	5950	5950	5950	5950	0
425	20250314	120900	9105050	5950	5950	5950	5950	0
426	20250314	120800	9105050	5950	5950	5950	5950	0
427	20250314	120700	9105050	5950	5950	5950	5950	0
428	20250314	120600	9105050	5950	5950	5950	5950	0
429	20250314	120500	9105050	5950	5950	5950	5950	0
430	20250314	120400	9105050	5950	5950	5950	5950	0
431	20250314	120300	9105050	5950	5950	5950	5950	0
432	20250314	120200	9105050	5950	5950	5950	5950	0
433	20250314	120100	9105050	5950	5950	5950	5950	20
434	20250314	120000	8986050	5960	5960	5960	5960	0
435	20250314	115900	8986050	5960	5960	5960	5960	0
436	20250314	115800	8986050	5960	5960	5960	5960	0
437	20250314	115700	8986050	5960	5960	5960	5960	0
438	20250314	115600	8986050	5960	5960	5960	5960	0
439	20250314	115500	8986050	5960	5960	5960	5960	1
440	20250314	115400	8980090	5960	5960	5960	5960	0
441	20250314	115300	8980090	5960	5960	5960	5960	0
442	20250314	115200	8980090	5960	5960	5960	5960	0
443	20250314	115100	8980090	5960	5960	5960	5960	0
444	20250314	115000	8980090	5960	5960	5960	5960	0
445	20250314	114900	8980090	5960	5960	5960	5960	0
446	20250314	114800	8980090	5960	5960	5960	5960	0
447	20250314	114700	8980090	5960	5960	5960	5960	0
448	20250314	114600	8980090	5960	5960	5960	5960	5
449	20250314	114500	8950290	5960	5960	5960	5960	0
450	20250314	114400	8950290	5960	5960	5960	5960	1
451	20250314	114300	8944330	5960	5960	5960	5960	0
452	20250314	114200	8944330	5960	5960	5960	5960	0
453	20250314	114100	8944330	5960	5960	5960	5960	0
454	20250314	114000	8944330	5960	5960	5960	5960	0
455	20250314	113900	8944330	5960	5960	5960	5960	0
456	20250314	113800	8944330	5960	5960	5960	5960	0
457	20250314	113700	8944330	5960	5960	5960	5960	0
458	20250314	113600	8944330	5960	5960	5960	5960	0
459	20250314	113500	8944330	5960	5960	5960	5960	0
460	20250314	113400	8944330	5960	5960	5960	5960	1
461	20250314	113300	8938370	5950	5950	5950	5950	0
462	20250314	113200	8938370	5950	5950	5950	5950	0
463	20250314	113100	8938370	5950	5950	5950	5950	0
464	20250314	113000	8938370	5950	5950	5950	5950	10
465	20250314	112900	8878870	5950	5950	5950	5950	120
466	20250314	112800	8164870	5930	5930	5930	5930	0
467	20250314	112700	8164870	5930	5930	5930	5930	0
468	20250314	112600	8164870	5930	5930	5930	5930	0
469	20250314	112500	8164870	5930	5930	5930	5930	0
470	20250314	112400	8164870	5930	5930	5930	5930	0
471	20250314	112300	8164870	5930	5930	5930	5930	0
472	20250314	112200	8164870	5930	5930	5930	5930	0
473	20250314	112100	8164870	5930	5930	5930	5930	0
474	20250314	112000	8164870	5930	5930	5930	5930	0
475	20250314	111900	8164870	5930	5930	5930	5930	0
476	20250314	111800	8164870	5930	5930	5930	5930	0
477	20250314	111700	8164870	5930	5930	5930	5930	0
478	20250314	111600	8164870	5930	5930	5930	5930	0
479	20250314	111500	8164870	5930	5930	5930	5930	0
480	20250314	111400	8164870	5930	5930	5930	5930	0
481	20250314	111300	8164870	5930	5930	5930	5930	0
482	20250314	111200	8164870	5930	5930	5930	5930	0
483	20250314	111100	8164870	5930	5930	5930	5930	0
484	20250314	111000	8164870	5930	5930	5930	5930	0
485	20250314	110900	8164870	5930	5930	5930	5930	0
486	20250314	110800	8164870	5930	5930	5930	5930	0
487	20250314	110700	8164870	5930	5930	5930	5930	0
488	20250314	110600	8164870	5930	5930	5930	5930	0
489	20250314	110500	8164870	5930	5930	5930	5930	0
490	20250314	110400	8164870	5930	5930	5930	5930	0
491	20250314	110300	8164870	5930	5930	5930	5930	0
492	20250314	110200	8164870	5930	5930	5930	5930	0
493	20250314	110100	8164870	5930	5930	5930	5930	0
494	20250314	110000	8164870	5930	5930	5930	5930	0
495	20250314	105900	8164870	5930	5930	5930	5930	0
496	20250314	105800	8164870	5930	5930	5930	5930	0
497	20250314	105700	8164870	5930	5930	5930	5930	0
498	20250314	105600	8164870	5930	5930	5930	5930	0
499	20250314	105500	8164870	5930	5930	5930	5930	0
500	20250314	105400	8164870	5930	5930	5930	5930	0
501	20250314	105300	8164870	5930	5930	5930	5930	0
502	20250314	105200	8164870	5930	5930	5930	5930	5
503	20250314	105100	8135220	5930	5930	5930	5930	0
504	20250314	105000	8135220	5930	5930	5930	5930	0
505	20250314	104900	8135220	5930	5930	5930	5930	0
506	20250314	104800	8135220	5930	5930	5930	5930	0
507	20250314	104700	8135220	5930	5930	5930	5930	0
508	20250314	104600	8135220	5930	5930	5930	5930	0
509	20250314	104500	8135220	5930	5930	5930	5930	0
510	20250314	104400	8135220	5930	5930	5930	5930	0
511	20250314	104300	8135220	5930	5930	5930	5930	0
512	20250314	104200	8135220	5930	5930	5930	5930	0
513	20250314	104100	8135220	5930	5930	5930	5930	0
514	20250314	104000	8135220	5930	5930	5930	5930	0
515	20250314	103900	8135220	5930	5930	5930	5930	0
516	20250314	103800	8135220	5930	5930	5930	5930	0
517	20250314	103700	8135220	5930	5930	5930	5930	0
518	20250314	103600	8135220	5930	5930	5930	5930	0
519	20250314	103500	8135220	5930	5930	5930	5930	0
520	20250314	103400	8135220	5930	5930	5930	5930	1
521	20250314	103300	8129290	5950	5950	5950	5950	0
522	20250314	103200	8129290	5950	5950	5950	5950	0
523	20250314	103100	8129290	5950	5950	5950	5950	0
524	20250314	103000	8129290	5950	5950	5950	5950	0
525	20250314	102900	8129290	5950	5950	5950	5950	0
526	20250314	102800	8129290	5950	5950	5950	5950	0
527	20250314	102700	8129290	5950	5950	5950	5950	0
528	20250314	102600	8129290	5950	5950	5950	5950	0
529	20250314	102500	8129290	5950	5950	5950	5950	1
530	20250314	102400	8123340	5950	5950	5950	5950	0
531	20250314	102300	8123340	5950	5950	5950	5950	0
532	20250314	102200	8123340	5950	5950	5950	5950	0
533	20250314	102100	8123340	5950	5950	5950	5950	0
534	20250314	102000	8123340	5950	5950	5950	5950	0
535	20250314	101900	8123340	5950	5950	5950	5950	0
536	20250314	101800	8123340	5950	5950	5950	5950	1
537	20250314	101700	8117390	5950	5950	5950	5950	0
538	20250314	101600	8117390	5950	5950	5950	5950	0
539	20250314	101500	8117390	5950	5950	5950	5950	1
540	20250314	101400	8111440	5930	5930	5930	5930	0
541	20250314	101300	8111440	5930	5930	5930	5930	0
542	20250314	101200	8111440	5930	5930	5930	5930	0
543	20250314	101100	8111440	5930	5930	5930	5930	0
544	20250314	101000	8111440	5930	5940	5940	5930	11
545	20250314	100900	8046110	5940	5940	5940	5940	0
546	20250314	100800	8046110	5940	5940	5940	5940	0
547	20250314	100700	8046110	5940	5940	5940	5940	0
548	20250314	100600	8046110	5940	5940	5940	5940	0
549	20250314	100500	8046110	5940	5940	5940	5940	0
550	20250314	100400	8046110	5940	5940	5940	5940	1
551	20250314	100300	8040170	5930	5930	5930	5930	0
552	20250314	100200	8040170	5930	5930	5930	5930	0
553	20250314	100100	8040170	5930	5930	5930	5930	0
554	20250314	100000	8040170	5930	5930	5930	5930	0
555	20250314	095900	8040170	5930	5930	5930	5930	0
556	20250314	095800	8040170	5930	5930	5930	5930	0
557	20250314	095700	8040170	5930	5930	5930	5930	0
558	20250314	095600	8040170	5930	5930	5930	5930	0
559	20250314	095500	8040170	5930	5930	5930	5930	0
560	20250314	095400	8040170	5930	5930	5930	5930	0
561	20250314	095300	8040170	5930	5930	5930	5930	0
562	20250314	095200	8040170	5930	5930	5930	5930	0
563	20250314	095100	8040170	5930	5930	5930	5930	0
564	20250314	095000	8040170	5930	5930	5930	5930	0
565	20250314	094900	8040170	5930	5930	5930	5930	0
566	20250314	094800	8040170	5930	5930	5930	5930	0
567	20250314	094700	8040170	5930	5930	5930	5930	0
568	20250314	094600	8040170	5930	5930	5930	5930	0
569	20250314	094500	8040170	5930	5910	5930	5910	401
570	20250314	094400	5670240	5910	5910	5910	5910	0
571	20250314	094300	5670240	5910	5910	5910	5910	0
572	20250314	094200	5670240	5910	5910	5910	5910	0
573	20250314	094100	5670240	5910	5910	5910	5910	5
574	20250314	094000	5640690	5900	5900	5900	5900	0
575	20250314	093900	5640690	5900	5900	5900	5900	0
576	20250314	093800	5640690	5900	5900	5900	5900	0
577	20250314	093700	5640690	5900	5900	5900	5900	25
578	20250314	093600	5493190	5890	5890	5890	5890	0
579	20250314	093500	5493190	5890	5890	5890	5890	0
580	20250314	093400	5493190	5890	5890	5890	5890	0
581	20250314	093300	5493190	5890	5890	5890	5890	10
582	20250314	093200	5434290	5890	5900	5900	5890	100
583	20250314	093100	4845280	5890	5890	5890	5890	0
584	20250314	093000	4845280	5890	5890	5890	5890	1
585	20250314	092900	4839390	5920	5920	5920	5920	0
586	20250314	092800	4839390	5920	5920	5920	5920	0
587	20250314	092700	4839390	5920	5920	5920	5920	0
588	20250314	092600	4839390	5920	5920	5920	5920	0
589	20250314	092500	4839390	5920	5920	5920	5920	1
590	20250314	092400	4833470	5910	5910	5910	5910	0
591	20250314	092300	4833470	5910	5910	5910	5910	0
592	20250314	092200	4833470	5910	5910	5910	5910	0
593	20250314	092100	4833470	5910	5910	5910	5910	1
594	20250314	092000	4827560	5900	5900	5900	5900	0
595	20250314	091900	4827560	5900	5900	5900	5900	0
596	20250314	091800	4827560	5900	5900	5900	5900	1
597	20250314	091700	4821660	5850	5850	5850	5850	0
598	20250314	091600	4821660	5850	5860	5860	5850	301
599	20250314	091500	3060800	5850	5890	5890	5850	200
600	20250314	091400	1890130	5900	5930	5930	5900	193
601	20250314	091300	749300	5900	5900	5900	5900	0
602	20250314	091200	749300	5900	5900	5900	5900	0
603	20250314	091100	749300	5900	5900	5900	5900	0
604	20250314	091000	749300	5900	5900	5900	5900	0
605	20250314	090900	749300	5900	5900	5900	5900	0
606	20250314	090800	749300	5900	5900	5900	5900	0
607	20250314	090700	749300	5900	5900	5900	5900	0
608	20250314	090600	749300	5900	5900	5900	5900	0
609	20250314	090500	749300	5900	5900	5900	5900	0
610	20250314	090400	749300	5900	5900	5900	5900	0
611	20250314	090300	749300	5900	5900	5900	5900	0
612	20250314	090200	749300	5900	5900	5900	5900	0
613	20250314	090100	749300	5900	5900	5900	5900	0
614	20250314	090000	749300	5900	5900	5900	5900	127