KissMeData/093920/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200800	44752695	5280	5280	5280	5280	403
3	20250314	200700	44752695	5280	5280	5280	5280	0
4	20250314	200600	44752695	5280	5280	5280	5280	0
5	20250314	200500	44752695	5280	5280	5280	5280	0
6	20250314	200400	44752695	5280	5280	5280	5280	0
7	20250314	200300	44752695	5280	5280	5280	5280	0
8	20250314	200200	44752695	5280	5280	5280	5280	0
9	20250314	200100	44752695	5280	5280	5280	5280	0
10	20250314	200000	44752695	5280	5280	5280	5280	0
11	20250314	195900	44752695	5280	5280	5280	5280	0
12	20250314	195800	44752695	5280	5280	5280	5280	0
13	20250314	195700	44752695	5280	5280	5280	5280	0
14	20250314	195600	44752695	5280	5280	5280	5280	0
15	20250314	195500	44752695	5280	5280	5280	5280	0
16	20250314	195400	44752695	5280	5280	5280	5280	0
17	20250314	195300	44752695	5280	5280	5280	5280	0
18	20250314	195200	44752695	5280	5280	5280	5280	0
19	20250314	195100	44752695	5280	5280	5280	5280	0
20	20250314	195000	44752695	5280	5280	5280	5280	0
21	20250314	194900	44752695	5280	5280	5280	5280	0
22	20250314	194800	44752695	5280	5280	5280	5280	0
23	20250314	194700	44752695	5280	5280	5280	5280	0
24	20250314	194600	44752695	5280	5280	5280	5280	0
25	20250314	194500	44752695	5280	5280	5280	5280	0
26	20250314	194400	44752695	5280	5280	5280	5280	0
27	20250314	194300	44752695	5280	5280	5280	5280	0
28	20250314	194200	44752695	5280	5280	5280	5280	0
29	20250314	194100	44752695	5280	5280	5280	5280	0
30	20250314	194000	44752695	5280	5280	5280	5280	0
31	20250314	193900	44752695	5280	5280	5280	5280	0
32	20250314	193800	44752695	5280	5280	5280	5280	403
33	20250314	193700	44752695	5280	5280	5280	5280	0
34	20250314	193600	44752695	5280	5280	5280	5280	0
35	20250314	193500	44752695	5280	5280	5280	5280	0
36	20250314	193400	44752695	5280	5280	5280	5280	0
37	20250314	193300	44752695	5280	5280	5280	5280	0
38	20250314	193200	44752695	5280	5280	5280	5280	0
39	20250314	193100	44752695	5280	5280	5280	5280	0
40	20250314	193000	44752695	5280	5280	5280	5280	0
41	20250314	192900	44752695	5280	5280	5280	5280	0
42	20250314	192800	44752695	5280	5280	5280	5280	0
43	20250314	192700	44752695	5280	5280	5280	5280	0
44	20250314	192600	44752695	5280	5280	5280	5280	0
45	20250314	192500	44752695	5280	5280	5280	5280	0
46	20250314	192400	44752695	5280	5280	5280	5280	0
47	20250314	192300	44752695	5280	5280	5280	5280	0
48	20250314	192200	44752695	5280	5280	5280	5280	0
49	20250314	192100	44752695	5280	5280	5280	5280	0
50	20250314	192000	44752695	5280	5280	5280	5280	0
51	20250314	191900	44752695	5280	5280	5280	5280	0
52	20250314	191800	44752695	5280	5280	5280	5280	0
53	20250314	191700	44752695	5280	5280	5280	5280	0
54	20250314	191600	44752695	5280	5280	5280	5280	0
55	20250314	191500	44752695	5280	5280	5280	5280	0
56	20250314	191400	44752695	5280	5280	5280	5280	0
57	20250314	191300	44752695	5280	5280	5280	5280	0
58	20250314	191200	44752695	5280	5280	5280	5280	0
59	20250314	191100	44752695	5280	5280	5280	5280	0
60	20250314	191000	44752695	5280	5280	5280	5280	0
61	20250314	190900	44752695	5280	5280	5280	5280	0
62	20250314	190800	44752695	5280	5280	5280	5280	403
63	20250314	190700	44752695	5280	5280	5280	5280	0
64	20250314	190600	44752695	5280	5280	5280	5280	0
65	20250314	190500	44752695	5280	5280	5280	5280	0
66	20250314	190400	44752695	5280	5280	5280	5280	0
67	20250314	190300	44752695	5280	5280	5280	5280	0
68	20250314	190200	44752695	5280	5280	5280	5280	0
69	20250314	190100	44752695	5280	5280	5280	5280	0
70	20250314	190000	44752695	5280	5280	5280	5280	0
71	20250314	185900	44752695	5280	5280	5280	5280	0
72	20250314	185800	44752695	5280	5280	5280	5280	0
73	20250314	185700	44752695	5280	5280	5280	5280	0
74	20250314	185600	44752695	5280	5280	5280	5280	0
75	20250314	185500	44752695	5280	5280	5280	5280	0
76	20250314	185400	44752695	5280	5280	5280	5280	0
77	20250314	185300	44752695	5280	5280	5280	5280	0
78	20250314	185200	44752695	5280	5280	5280	5280	0
79	20250314	185100	44752695	5280	5280	5280	5280	0
80	20250314	185000	44752695	5280	5280	5280	5280	0
81	20250314	184900	44752695	5280	5280	5280	5280	0
82	20250314	184800	44752695	5280	5280	5280	5280	0
83	20250314	184700	44752695	5280	5280	5280	5280	0
84	20250314	184600	44752695	5280	5280	5280	5280	0
85	20250314	184500	44752695	5280	5280	5280	5280	0
86	20250314	184400	44752695	5280	5280	5280	5280	0
87	20250314	184300	44752695	5280	5280	5280	5280	0
88	20250314	184200	44752695	5280	5280	5280	5280	0
89	20250314	184100	44752695	5280	5280	5280	5280	0
90	20250314	184000	44752695	5280	5280	5280	5280	0
91	20250314	183900	44752695	5280	5280	5280	5280	0
92	20250314	183800	44752695	5280	5280	5280	5280	403
93	20250314	183700	44752695	5280	5280	5280	5280	0
94	20250314	183600	44752695	5280	5280	5280	5280	0
95	20250314	183500	44752695	5280	5280	5280	5280	0
96	20250314	183400	44752695	5280	5280	5280	5280	0
97	20250314	183300	44752695	5280	5280	5280	5280	0
98	20250314	183200	44752695	5280	5280	5280	5280	0
99	20250314	183100	44752695	5280	5280	5280	5280	0
100	20250314	183000	44752695	5280	5280	5280	5280	0
101	20250314	182900	44752695	5280	5280	5280	5280	0
102	20250314	182800	44752695	5280	5280	5280	5280	0
103	20250314	182700	44752695	5280	5280	5280	5280	0
104	20250314	182600	44752695	5280	5280	5280	5280	0
105	20250314	182500	44752695	5280	5280	5280	5280	0
106	20250314	182400	44752695	5280	5280	5280	5280	0
107	20250314	182300	44752695	5280	5280	5280	5280	0
108	20250314	182200	44752695	5280	5280	5280	5280	0
109	20250314	182100	44752695	5280	5280	5280	5280	0
110	20250314	182000	44752695	5280	5280	5280	5280	0
111	20250314	181900	44752695	5280	5280	5280	5280	0
112	20250314	181800	44752695	5280	5280	5280	5280	0
113	20250314	181700	44752695	5280	5280	5280	5280	0
114	20250314	181600	44752695	5280	5280	5280	5280	0
115	20250314	181500	44752695	5280	5280	5280	5280	0
116	20250314	181400	44752695	5280	5280	5280	5280	0
117	20250314	181300	44752695	5280	5280	5280	5280	0
118	20250314	181200	44752695	5280	5280	5280	5280	0
119	20250314	181100	44752695	5280	5280	5280	5280	0
120	20250314	181000	44752695	5280	5280	5280	5280	0
121	20250314	180900	44752695	5280	5280	5280	5280	0
122	20250314	180800	44752695	5280	5280	5280	5280	403
123	20250314	180700	44752695	5280	5280	5280	5280	0
124	20250314	180600	44752695	5280	5280	5280	5280	0
125	20250314	180500	44752695	5280	5280	5280	5280	0
126	20250314	180400	44752695	5280	5280	5280	5280	0
127	20250314	180300	44752695	5280	5280	5280	5280	0
128	20250314	180200	44752695	5280	5280	5280	5280	0
129	20250314	180100	44752695	5280	5280	5280	5280	0
130	20250314	180000	44752695	5280	5280	5280	5280	0
131	20250314	175900	44752695	5280	5280	5280	5280	0
132	20250314	175800	44752695	5280	5280	5280	5280	0
133	20250314	175700	44752695	5280	5280	5280	5280	0
134	20250314	175600	44752695	5280	5280	5280	5280	0
135	20250314	175500	44752695	5280	5280	5280	5280	0
136	20250314	175400	44752695	5280	5280	5280	5280	0
137	20250314	175300	44752695	5280	5280	5280	5280	0
138	20250314	175200	44752695	5280	5280	5280	5280	0
139	20250314	175100	44752695	5280	5280	5280	5280	0
140	20250314	175000	44752695	5280	5280	5280	5280	0
141	20250314	174900	44752695	5280	5280	5280	5280	0
142	20250314	174800	44752695	5280	5280	5280	5280	0
143	20250314	174700	44752695	5280	5280	5280	5280	0
144	20250314	174600	44752695	5280	5280	5280	5280	0
145	20250314	174500	44752695	5280	5280	5280	5280	0
146	20250314	174400	44752695	5280	5280	5280	5280	0
147	20250314	174300	44752695	5280	5280	5280	5280	0
148	20250314	174200	44752695	5280	5280	5280	5280	0
149	20250314	174100	44752695	5280	5280	5280	5280	0
150	20250314	174000	44752695	5280	5280	5280	5280	0
151	20250314	173900	44752695	5280	5280	5280	5280	0
152	20250314	173800	44752695	5280	5280	5280	5280	403
153	20250314	173700	44752695	5280	5280	5280	5280	0
154	20250314	173600	44752695	5280	5280	5280	5280	0
155	20250314	173500	44752695	5280	5280	5280	5280	0
156	20250314	173400	44752695	5280	5280	5280	5280	0
157	20250314	173300	44752695	5280	5280	5280	5280	0
158	20250314	173200	44752695	5280	5280	5280	5280	0
159	20250314	173100	44752695	5280	5280	5280	5280	0
160	20250314	173000	44752695	5280	5280	5280	5280	0
161	20250314	172900	44752695	5280	5280	5280	5280	0
162	20250314	172800	44752695	5280	5280	5280	5280	0
163	20250314	172700	44752695	5280	5280	5280	5280	0
164	20250314	172600	44752695	5280	5280	5280	5280	0
165	20250314	172500	44752695	5280	5280	5280	5280	0
166	20250314	172400	44752695	5280	5280	5280	5280	0
167	20250314	172300	44752695	5280	5280	5280	5280	0
168	20250314	172200	44752695	5280	5280	5280	5280	0
169	20250314	172100	44752695	5280	5280	5280	5280	0
170	20250314	172000	44752695	5280	5280	5280	5280	0
171	20250314	171900	44752695	5280	5280	5280	5280	0
172	20250314	171800	44752695	5280	5280	5280	5280	0
173	20250314	171700	44752695	5280	5280	5280	5280	0
174	20250314	171600	44752695	5280	5280	5280	5280	0
175	20250314	171500	44752695	5280	5280	5280	5280	0
176	20250314	171400	44752695	5280	5280	5280	5280	0
177	20250314	171300	44752695	5280	5280	5280	5280	0
178	20250314	171200	44752695	5280	5280	5280	5280	0
179	20250314	171100	44752695	5280	5280	5280	5280	0
180	20250314	171000	44752695	5280	5280	5280	5280	0
181	20250314	170900	44752695	5280	5280	5280	5280	0
182	20250314	170800	44752695	5280	5280	5280	5280	403
183	20250314	170700	44752695	5280	5280	5280	5280	0
184	20250314	170600	44752695	5280	5280	5280	5280	0
185	20250314	170500	44752695	5280	5280	5280	5280	0
186	20250314	170400	44752695	5280	5280	5280	5280	0
187	20250314	170300	44752695	5280	5280	5280	5280	0
188	20250314	170200	44752695	5280	5280	5280	5280	0
189	20250314	170100	44752695	5280	5280	5280	5280	0
190	20250314	170000	44752695	5280	5280	5280	5280	0
191	20250314	165900	44752695	5280	5280	5280	5280	0
192	20250314	165800	44752695	5280	5280	5280	5280	0
193	20250314	165700	44752695	5280	5280	5280	5280	0
194	20250314	165600	44752695	5280	5280	5280	5280	0
195	20250314	165500	44752695	5280	5280	5280	5280	0
196	20250314	165400	44752695	5280	5280	5280	5280	0
197	20250314	165300	44752695	5280	5280	5280	5280	0
198	20250314	165200	44752695	5280	5280	5280	5280	0
199	20250314	165100	44752695	5280	5280	5280	5280	0
200	20250314	165000	44752695	5280	5280	5280	5280	0
201	20250314	164900	44752695	5280	5280	5280	5280	0
202	20250314	164800	44752695	5280	5280	5280	5280	0
203	20250314	164700	44752695	5280	5280	5280	5280	0
204	20250314	164600	44752695	5280	5280	5280	5280	0
205	20250314	164500	44752695	5280	5280	5280	5280	0
206	20250314	164400	44752695	5280	5280	5280	5280	0
207	20250314	164300	44752695	5280	5280	5280	5280	0
208	20250314	164200	44752695	5280	5280	5280	5280	0
209	20250314	164100	44752695	5280	5280	5280	5280	0
210	20250314	164000	44752695	5280	5280	5280	5280	0
211	20250314	163900	44752695	5280	5280	5280	5280	0
212	20250314	163800	44752695	5280	5280	5280	5280	403
213	20250314	163700	44752695	5280	5280	5280	5280	0
214	20250314	163600	44752695	5280	5280	5280	5280	0
215	20250314	163500	44752695	5280	5280	5280	5280	0
216	20250314	163400	44752695	5280	5280	5280	5280	0
217	20250314	163300	44752695	5280	5280	5280	5280	0
218	20250314	163200	44752695	5280	5280	5280	5280	0
219	20250314	163100	44752695	5280	5280	5280	5280	0
220	20250314	163000	44752695	5280	5280	5280	5280	0
221	20250314	162900	44752695	5280	5280	5280	5280	0
222	20250314	162800	44752695	5280	5280	5280	5280	0
223	20250314	162700	44752695	5280	5280	5280	5280	0
224	20250314	162600	44752695	5280	5280	5280	5280	0
225	20250314	162500	44752695	5280	5280	5280	5280	0
226	20250314	162400	44752695	5280	5280	5280	5280	0
227	20250314	162300	44752695	5280	5280	5280	5280	0
228	20250314	162200	44752695	5280	5280	5280	5280	0
229	20250314	162100	44752695	5280	5280	5280	5280	0
230	20250314	162000	44752695	5280	5280	5280	5280	0
231	20250314	161900	44752695	5280	5280	5280	5280	0
232	20250314	161800	44752695	5280	5280	5280	5280	0
233	20250314	161700	44752695	5280	5280	5280	5280	0
234	20250314	161600	44752695	5280	5280	5280	5280	0
235	20250314	161500	44752695	5280	5280	5280	5280	0
236	20250314	161400	44752695	5280	5280	5280	5280	0
237	20250314	161300	44752695	5280	5280	5280	5280	0
238	20250314	161200	44752695	5280	5280	5280	5280	0
239	20250314	161100	44752695	5280	5280	5280	5280	0
240	20250314	161000	44752695	5280	5280	5280	5280	0
241	20250314	160900	44752695	5280	5280	5280	5280	0
242	20250314	160800	44752695	5280	5280	5280	5280	403
243	20250314	160700	44752695	5280	5280	5280	5280	0
244	20250314	160600	44752695	5280	5280	5280	5280	0
245	20250314	160500	44752695	5280	5280	5280	5280	0
246	20250314	160400	44752695	5280	5280	5280	5280	0
247	20250314	160300	44752695	5280	5280	5280	5280	0
248	20250314	160200	44752695	5280	5280	5280	5280	0
249	20250314	160100	44752695	5280	5280	5280	5280	0
250	20250314	160000	44752695	5280	5280	5280	5280	0
251	20250314	155900	44752695	5280	5280	5280	5280	0
252	20250314	155800	44752695	5280	5280	5280	5280	0
253	20250314	155700	44752695	5280	5280	5280	5280	0
254	20250314	155600	44752695	5280	5280	5280	5280	0
255	20250314	155500	44752695	5280	5280	5280	5280	0
256	20250314	155400	44752695	5280	5280	5280	5280	0
257	20250314	155300	44752695	5280	5280	5280	5280	0
258	20250314	155200	44752695	5280	5280	5280	5280	0
259	20250314	155100	44752695	5280	5280	5280	5280	0
260	20250314	155000	44752695	5280	5280	5280	5280	0
261	20250314	154900	44752695	5280	5280	5280	5280	0
262	20250314	154800	44752695	5280	5280	5280	5280	0
263	20250314	154700	44752695	5280	5280	5280	5280	0
264	20250314	154600	44752695	5280	5280	5280	5280	0
265	20250314	154500	44752695	5280	5280	5280	5280	0
266	20250314	154400	44752695	5280	5280	5280	5280	0
267	20250314	154300	44752695	5280	5280	5280	5280	0
268	20250314	154200	44752695	5280	5280	5280	5280	0
269	20250314	154100	44752695	5280	5280	5280	5280	0
270	20250314	154000	44752695	5280	5280	5280	5280	0
271	20250314	153900	44752695	5280	5280	5280	5280	0
272	20250314	153800	44752695	5280	5280	5280	5280	403
273	20250314	153700	44752695	5280	5280	5280	5280	0
274	20250314	153600	44752695	5280	5280	5280	5280	0
275	20250314	153500	44752695	5280	5280	5280	5280	0
276	20250314	153400	44752695	5280	5280	5280	5280	0
277	20250314	153300	44752695	5280	5280	5280	5280	0
278	20250314	153200	44752695	5280	5280	5280	5280	0
279	20250314	153100	44752695	5280	5280	5280	5280	0
280	20250314	153000	44752695	5280	5280	5280	5280	403
281	20250314	152900	42624855	5280	5280	5280	5280	0
282	20250314	152800	42624855	5280	5280	5280	5280	0
283	20250314	152700	42624855	5280	5280	5280	5280	0
284	20250314	152600	42624855	5280	5280	5280	5280	0
285	20250314	152500	42624855	5280	5280	5280	5280	0
286	20250314	152400	42624855	5280	5280	5280	5280	0
287	20250314	152300	42624855	5280	5280	5280	5280	0
288	20250314	152200	42624855	5280	5280	5280	5280	0
289	20250314	152100	42624855	5280	5280	5280	5280	0
290	20250314	152000	42624855	5280	5280	5280	5280	0
291	20250314	151900	42624855	5280	5280	5280	5280	0
292	20250314	151800	42624855	5280	5280	5280	5280	0
293	20250314	151700	42624855	5280	5280	5280	5280	0
294	20250314	151600	42624855	5280	5280	5280	5280	0
295	20250314	151500	42624855	5280	5280	5280	5280	0
296	20250314	151400	42624855	5280	5280	5280	5280	0
297	20250314	151300	42624855	5280	5280	5280	5280	0
298	20250314	151200	42624855	5280	5280	5280	5280	0
299	20250314	151100	42624855	5280	5280	5280	5280	0
300	20250314	151000	42624855	5280	5280	5280	5280	0
301	20250314	150900	42624855	5280	5280	5280	5280	0
302	20250314	150800	42624855	5280	5280	5280	5280	0
303	20250314	150700	42624855	5280	5280	5280	5280	0
304	20250314	150600	42624855	5280	5280	5280	5280	4
305	20250314	150500	42603735	5280	5280	5280	5280	0
306	20250314	150400	42603735	5280	5280	5280	5280	10
307	20250314	150300	42550935	5280	5280	5280	5280	56
308	20250314	150200	42255255	5270	5270	5270	5270	0
309	20250314	150100	42255255	5270	5270	5270	5270	0
310	20250314	150000	42255255	5270	5270	5270	5270	182
311	20250314	145900	41296115	5270	5270	5270	5270	0
312	20250314	145800	41296115	5270	5270	5270	5270	0
313	20250314	145700	41296115	5270	5270	5270	5270	0
314	20250314	145600	41296115	5270	5270	5270	5270	0
315	20250314	145500	41296115	5270	5270	5270	5270	0
316	20250314	145400	41296115	5270	5270	5270	5270	0
317	20250314	145300	41296115	5270	5270	5270	5270	0
318	20250314	145200	41296115	5270	5270	5270	5270	0
319	20250314	145100	41296115	5270	5270	5270	5270	0
320	20250314	145000	41296115	5270	5270	5270	5270	0
321	20250314	144900	41296115	5270	5270	5270	5270	0
322	20250314	144800	41296115	5270	5270	5270	5270	0
323	20250314	144700	41296115	5270	5270	5270	5270	100
324	20250314	144600	40769115	5260	5260	5260	5260	0
325	20250314	144500	40769115	5260	5260	5260	5260	0
326	20250314	144400	40769115	5260	5260	5260	5260	0
327	20250314	144300	40769115	5260	5260	5260	5260	0
328	20250314	144200	40769115	5260	5260	5260	5260	0
329	20250314	144100	40769115	5260	5260	5260	5260	10
330	20250314	144000	40716515	5270	5270	5270	5270	0
331	20250314	143900	40716515	5270	5270	5270	5270	0
332	20250314	143800	40716515	5270	5270	5270	5270	0
333	20250314	143700	40716515	5270	5270	5270	5270	0
334	20250314	143600	40716515	5270	5270	5270	5270	0
335	20250314	143500	40716515	5270	5270	5270	5270	0
336	20250314	143400	40716515	5270	5270	5270	5270	0
337	20250314	143300	40716515	5270	5270	5270	5270	0
338	20250314	143200	40716515	5270	5270	5270	5270	0
339	20250314	143100	40716515	5270	5270	5270	5270	100
340	20250314	143000	40189515	5260	5260	5260	5260	0
341	20250314	142900	40189515	5260	5260	5260	5260	86
342	20250314	142800	39737155	5260	5260	5260	5260	0
343	20250314	142700	39737155	5260	5260	5260	5260	0
344	20250314	142600	39737155	5260	5260	5260	5260	0
345	20250314	142500	39737155	5260	5260	5260	5260	0
346	20250314	142400	39737155	5260	5260	5260	5260	0
347	20250314	142300	39737155	5260	5260	5260	5260	0
348	20250314	142200	39737155	5260	5260	5260	5260	0
349	20250314	142100	39737155	5260	5260	5260	5260	0
350	20250314	142000	39737155	5260	5260	5260	5260	0
351	20250314	141900	39737155	5260	5260	5260	5260	0
352	20250314	141800	39737155	5260	5260	5260	5260	0
353	20250314	141700	39737155	5260	5260	5260	5260	0
354	20250314	141600	39737155	5260	5260	5260	5260	0
355	20250314	141500	39737155	5260	5260	5260	5260	0
356	20250314	141400	39737155	5260	5260	5260	5260	0
357	20250314	141300	39737155	5260	5260	5260	5260	0
358	20250314	141200	39737155	5260	5260	5260	5260	0
359	20250314	141100	39737155	5260	5260	5260	5260	0
360	20250314	141000	39737155	5260	5260	5260	5260	0
361	20250314	140900	39737155	5260	5260	5260	5260	0
362	20250314	140800	39737155	5260	5260	5260	5260	0
363	20250314	140700	39737155	5260	5260	5260	5260	0
364	20250314	140600	39737155	5260	5260	5260	5260	0
365	20250314	140500	39737155	5260	5260	5260	5260	0
366	20250314	140400	39737155	5260	5260	5260	5260	0
367	20250314	140300	39737155	5260	5260	5260	5260	0
368	20250314	140200	39737155	5260	5260	5260	5260	0
369	20250314	140100	39737155	5260	5260	5260	5260	0
370	20250314	140000	39737155	5260	5260	5260	5260	0
371	20250314	135900	39737155	5260	5260	5260	5260	0
372	20250314	135800	39737155	5260	5260	5260	5260	0
373	20250314	135700	39737155	5260	5260	5260	5260	0
374	20250314	135600	39737155	5260	5260	5260	5260	0
375	20250314	135500	39737155	5260	5260	5260	5260	0
376	20250314	135400	39737155	5260	5260	5260	5260	0
377	20250314	135300	39737155	5260	5260	5260	5260	0
378	20250314	135200	39737155	5260	5260	5260	5260	0
379	20250314	135100	39737155	5260	5260	5260	5260	0
380	20250314	135000	39737155	5260	5260	5260	5260	0
381	20250314	134900	39737155	5260	5260	5260	5260	0
382	20250314	134800	39737155	5260	5260	5260	5260	0
383	20250314	134700	39737155	5260	5260	5260	5260	0
384	20250314	134600	39737155	5260	5260	5260	5260	0
385	20250314	134500	39737155	5260	5260	5260	5260	0
386	20250314	134400	39737155	5260	5260	5260	5260	0
387	20250314	134300	39737155	5260	5260	5260	5260	0
388	20250314	134200	39737155	5260	5260	5260	5260	0
389	20250314	134100	39737155	5260	5260	5260	5260	24
390	20250314	134000	39610915	5250	5250	5250	5250	0
391	20250314	133900	39610915	5250	5250	5250	5250	0
392	20250314	133800	39610915	5250	5250	5250	5250	0
393	20250314	133700	39610915	5250	5250	5250	5250	0
394	20250314	133600	39610915	5250	5250	5250	5250	214
395	20250314	133500	38487415	5240	5260	5260	5240	1122
396	20250314	133400	32598105	5270	5270	5270	5270	0
397	20250314	133300	32598105	5270	5270	5270	5270	0
398	20250314	133200	32598105	5270	5270	5270	5270	0
399	20250314	133100	32598105	5270	5270	5270	5270	0
400	20250314	133000	32598105	5270	5270	5270	5270	0
401	20250314	132900	32598105	5270	5270	5270	5270	0
402	20250314	132800	32598105	5270	5270	5270	5270	0
403	20250314	132700	32598105	5270	5270	5270	5270	0
404	20250314	132600	32598105	5270	5270	5270	5270	0
405	20250314	132500	32598105	5270	5270	5270	5270	0
406	20250314	132400	32598105	5270	5270	5270	5270	2
407	20250314	132300	32587565	5250	5250	5250	5250	0
408	20250314	132200	32587565	5250	5250	5250	5250	0
409	20250314	132100	32587565	5250	5250	5250	5250	0
410	20250314	132000	32587565	5250	5250	5250	5250	0
411	20250314	131900	32587565	5250	5250	5250	5250	722
412	20250314	131800	28797065	5270	5270	5270	5270	0
413	20250314	131700	28797065	5270	5270	5270	5270	0
414	20250314	131600	28797065	5270	5270	5270	5270	0
415	20250314	131500	28797065	5270	5270	5270	5270	0
416	20250314	131400	28797065	5270	5270	5270	5270	0
417	20250314	131300	28797065	5270	5270	5270	5270	0
418	20250314	131200	28797065	5270	5270	5270	5270	0
419	20250314	131100	28797065	5270	5270	5270	5270	0
420	20250314	131000	28797065	5270	5270	5270	5270	0
421	20250314	130900	28797065	5270	5270	5270	5270	0
422	20250314	130800	28797065	5270	5270	5270	5270	0
423	20250314	130700	28797065	5270	5270	5270	5270	0
424	20250314	130600	28797065	5270	5270	5270	5270	0
425	20250314	130500	28797065	5270	5270	5270	5270	0
426	20250314	130400	28797065	5270	5270	5270	5270	0
427	20250314	130300	28797065	5270	5270	5270	5270	1
428	20250314	130200	28791795	5260	5260	5260	5260	0
429	20250314	130100	28791795	5260	5260	5260	5260	0
430	20250314	130000	28791795	5260	5260	5260	5260	0
431	20250314	125900	28791795	5260	5260	5260	5260	0
432	20250314	125800	28791795	5260	5260	5260	5260	0
433	20250314	125700	28791795	5260	5260	5260	5260	0
434	20250314	125600	28791795	5260	5260	5260	5260	1
435	20250314	125500	28786535	5250	5250	5250	5250	0
436	20250314	125400	28786535	5250	5250	5250	5250	0
437	20250314	125300	28786535	5250	5250	5250	5250	0
438	20250314	125200	28786535	5250	5250	5250	5250	0
439	20250314	125100	28786535	5250	5250	5250	5250	0
440	20250314	125000	28786535	5250	5250	5250	5250	0
441	20250314	124900	28786535	5250	5250	5250	5250	0
442	20250314	124800	28786535	5250	5250	5250	5250	0
443	20250314	124700	28786535	5250	5250	5250	5250	0
444	20250314	124600	28786535	5250	5250	5250	5250	136
445	20250314	124500	28072535	5250	5250	5250	5250	0
446	20250314	124400	28072535	5250	5250	5250	5250	0
447	20250314	124300	28072535	5250	5250	5250	5250	0
448	20250314	124200	28072535	5250	5250	5250	5250	0
449	20250314	124100	28072535	5250	5250	5250	5250	0
450	20250314	124000	28072535	5250	5250	5250	5250	0
451	20250314	123900	28072535	5250	5250	5250	5250	0
452	20250314	123800	28072535	5250	5250	5250	5250	0
453	20250314	123700	28072535	5250	5250	5250	5250	0
454	20250314	123600	28072535	5250	5250	5250	5250	0
455	20250314	123500	28072535	5250	5250	5250	5250	0
456	20250314	123400	28072535	5250	5250	5250	5250	0
457	20250314	123300	28072535	5250	5250	5250	5250	0
458	20250314	123200	28072535	5250	5250	5250	5250	0
459	20250314	123100	28072535	5250	5250	5250	5250	0
460	20250314	123000	28072535	5250	5250	5250	5250	145
461	20250314	122900	27311285	5260	5260	5260	5260	0
462	20250314	122800	27311285	5260	5260	5260	5260	115
463	20250314	122700	26706385	5260	5260	5260	5260	0
464	20250314	122600	26706385	5260	5260	5260	5260	0
465	20250314	122500	26706385	5260	5260	5260	5260	0
466	20250314	122400	26706385	5260	5260	5260	5260	0
467	20250314	122300	26706385	5260	5260	5260	5260	0
468	20250314	122200	26706385	5260	5260	5260	5260	0
469	20250314	122100	26706385	5260	5260	5260	5260	0
470	20250314	122000	26706385	5260	5260	5260	5260	1
471	20250314	121900	26701125	5270	5270	5270	5270	0
472	20250314	121800	26701125	5270	5270	5270	5270	0
473	20250314	121700	26701125	5270	5270	5270	5270	0
474	20250314	121600	26701125	5270	5270	5270	5270	0
475	20250314	121500	26701125	5270	5270	5270	5270	0
476	20250314	121400	26701125	5270	5270	5270	5270	0
477	20250314	121300	26701125	5270	5270	5270	5270	0
478	20250314	121200	26701125	5270	5270	5270	5270	0
479	20250314	121100	26701125	5270	5270	5270	5270	0
480	20250314	121000	26701125	5270	5270	5270	5270	0
481	20250314	120900	26701125	5270	5270	5270	5270	0
482	20250314	120800	26701125	5270	5270	5270	5270	0
483	20250314	120700	26701125	5270	5270	5270	5270	0
484	20250314	120600	26701125	5270	5270	5270	5270	0
485	20250314	120500	26701125	5270	5270	5270	5270	0
486	20250314	120400	26701125	5270	5270	5270	5270	0
487	20250314	120300	26701125	5270	5270	5270	5270	0
488	20250314	120200	26701125	5270	5270	5270	5270	0
489	20250314	120100	26701125	5270	5270	5270	5270	0
490	20250314	120000	26701125	5270	5270	5270	5270	0
491	20250314	115900	26701125	5270	5270	5270	5270	0
492	20250314	115800	26701125	5270	5270	5270	5270	0
493	20250314	115700	26701125	5270	5270	5270	5270	0
494	20250314	115600	26701125	5270	5270	5270	5270	0
495	20250314	115500	26701125	5270	5270	5270	5270	0
496	20250314	115400	26701125	5270	5270	5270	5270	0
497	20250314	115300	26701125	5270	5270	5270	5270	5
498	20250314	115200	26674775	5270	5270	5270	5270	0
499	20250314	115100	26674775	5270	5270	5270	5270	1
500	20250314	115000	26669505	5270	5270	5270	5270	1
501	20250314	114900	26664235	5270	5270	5270	5270	0
502	20250314	114800	26664235	5270	5270	5270	5270	0
503	20250314	114700	26664235	5270	5270	5270	5270	0
504	20250314	114600	26664235	5270	5270	5270	5270	0
505	20250314	114500	26664235	5270	5270	5270	5270	0
506	20250314	114400	26664235	5270	5270	5270	5270	1
507	20250314	114300	26658965	5270	5270	5270	5270	0
508	20250314	114200	26658965	5270	5270	5270	5270	0
509	20250314	114100	26658965	5270	5270	5270	5270	0
510	20250314	114000	26658965	5270	5270	5270	5270	0
511	20250314	113900	26658965	5270	5270	5270	5270	0
512	20250314	113800	26658965	5270	5270	5270	5270	0
513	20250314	113700	26658965	5270	5270	5270	5270	0
514	20250314	113600	26658965	5270	5270	5270	5270	0
515	20250314	113500	26658965	5270	5270	5270	5270	0
516	20250314	113400	26658965	5270	5265	5270	5265	200
517	20250314	113300	25605060	5265	5265	5265	5265	0
518	20250314	113200	25605060	5265	5265	5265	5265	0
519	20250314	113100	25605060	5265	5265	5265	5265	0
520	20250314	113000	25605060	5265	5265	5265	5265	1
521	20250314	112900	25599795	5270	5270	5270	5270	0
522	20250314	112800	25599795	5270	5270	5270	5270	0
523	20250314	112700	25599795	5270	5270	5270	5270	0
524	20250314	112600	25599795	5270	5270	5270	5270	0
525	20250314	112500	25599795	5270	5270	5270	5270	0
526	20250314	112400	25599795	5270	5270	5270	5270	0
527	20250314	112300	25599795	5270	5270	5270	5270	0
528	20250314	112200	25599795	5270	5270	5270	5270	0
529	20250314	112100	25599795	5270	5270	5270	5270	0
530	20250314	112000	25599795	5270	5270	5270	5270	0
531	20250314	111900	25599795	5270	5270	5270	5270	0
532	20250314	111800	25599795	5270	5270	5270	5270	29
533	20250314	111700	25446965	5275	5275	5275	5275	10
534	20250314	111600	25394215	5280	5280	5280	5280	0
535	20250314	111500	25394215	5280	5280	5280	5280	0
536	20250314	111400	25394215	5280	5280	5280	5280	0
537	20250314	111300	25394215	5280	5280	5280	5280	0
538	20250314	111200	25394215	5280	5280	5280	5280	0
539	20250314	111100	25394215	5280	5280	5280	5280	0
540	20250314	111000	25394215	5280	5280	5280	5280	100
541	20250314	110900	24866215	5270	5270	5270	5270	0
542	20250314	110800	24866215	5270	5270	5270	5270	0
543	20250314	110700	24866215	5270	5270	5270	5270	0
544	20250314	110600	24866215	5270	5270	5270	5270	0
545	20250314	110500	24866215	5270	5260	5270	5260	163
546	20250314	110400	24008015	5260	5265	5265	5260	19
547	20250314	110300	23908040	5270	5270	5270	5270	0
548	20250314	110200	23908040	5270	5270	5270	5270	0
549	20250314	110100	23908040	5270	5270	5270	5270	0
550	20250314	110000	23908040	5270	5270	5270	5270	0
551	20250314	105900	23908040	5270	5270	5270	5270	0
552	20250314	105800	23908040	5270	5270	5270	5270	0
553	20250314	105700	23908040	5270	5270	5270	5270	0
554	20250314	105600	23908040	5270	5270	5270	5270	0
555	20250314	105500	23908040	5270	5270	5270	5270	0
556	20250314	105400	23908040	5270	5270	5270	5270	0
557	20250314	105300	23908040	5270	5270	5270	5270	0
558	20250314	105200	23908040	5270	5270	5270	5270	0
559	20250314	105100	23908040	5270	5270	5270	5270	0
560	20250314	105000	23908040	5270	5270	5270	5270	97
561	20250314	104900	23396850	5270	5270	5270	5270	0
562	20250314	104800	23396850	5270	5270	5270	5270	0
563	20250314	104700	23396850	5270	5270	5270	5270	21
564	20250314	104600	23286180	5270	5270	5270	5270	0
565	20250314	104500	23286180	5270	5270	5270	5270	0
566	20250314	104400	23286180	5270	5270	5270	5270	0
567	20250314	104300	23286180	5270	5270	5270	5270	0
568	20250314	104200	23286180	5270	5270	5270	5270	0
569	20250314	104100	23286180	5270	5270	5270	5270	0
570	20250314	104000	23286180	5270	5260	5270	5260	600
571	20250314	103900	20130120	5260	5260	5260	5260	0
572	20250314	103800	20130120	5260	5260	5260	5260	0
573	20250314	103700	20130120	5260	5260	5260	5260	0
574	20250314	103600	20130120	5260	5260	5260	5260	0
575	20250314	103500	20130120	5260	5260	5260	5260	0
576	20250314	103400	20130120	5260	5260	5260	5260	10
577	20250314	103300	20077520	5250	5250	5250	5250	0
578	20250314	103200	20077520	5250	5250	5250	5250	0
579	20250314	103100	20077520	5250	5250	5250	5250	0
580	20250314	103000	20077520	5250	5250	5250	5250	0
581	20250314	102900	20077520	5250	5250	5250	5250	0
582	20250314	102800	20077520	5250	5250	5250	5250	0
583	20250314	102700	20077520	5250	5250	5250	5250	0
584	20250314	102600	20077520	5250	5250	5250	5250	0
585	20250314	102500	20077520	5250	5250	5250	5250	0
586	20250314	102400	20077520	5250	5250	5250	5250	0
587	20250314	102300	20077520	5250	5250	5250	5250	0
588	20250314	102200	20077520	5250	5250	5250	5250	0
589	20250314	102100	20077520	5250	5250	5250	5250	0
590	20250314	102000	20077520	5250	5250	5250	5250	0
591	20250314	101900	20077520	5250	5250	5250	5250	0
592	20250314	101800	20077520	5250	5250	5250	5250	0
593	20250314	101700	20077520	5250	5250	5250	5250	0
594	20250314	101600	20077520	5250	5250	5250	5250	0
595	20250314	101500	20077520	5250	5250	5250	5250	0
596	20250314	101400	20077520	5250	5250	5250	5250	604
597	20250314	101300	16906520	5250	5250	5250	5250	0
598	20250314	101200	16906520	5250	5250	5250	5250	1
599	20250314	101100	16901270	5250	5250	5250	5250	0
600	20250314	101000	16901270	5250	5250	5250	5250	0
601	20250314	100900	16901270	5250	5250	5250	5250	1
602	20250314	100800	16896020	5250	5250	5250	5250	0
603	20250314	100700	16896020	5250	5250	5250	5250	2
604	20250314	100600	16885520	5240	5240	5240	5240	0
605	20250314	100500	16885520	5240	5240	5240	5240	250
606	20250314	100400	15575520	5240	5240	5240	5240	0
607	20250314	100300	15575520	5240	5240	5240	5240	500
608	20250314	100200	12955520	5230	5230	5230	5230	0
609	20250314	100100	12955520	5230	5230	5230	5230	0
610	20250314	100000	12955520	5230	5230	5230	5230	200
611	20250314	095900	11909520	5240	5240	5240	5240	0
612	20250314	095800	11909520	5240	5240	5240	5240	0
613	20250314	095700	11909520	5240	5240	5240	5240	0
614	20250314	095600	11909520	5240	5240	5240	5240	0
615	20250314	095500	11909520	5240	5240	5240	5240	1523
616	20250314	095400	3929000	5230	5230	5230	5230	0
617	20250314	095300	3929000	5230	5230	5230	5230	0
618	20250314	095200	3929000	5230	5230	5230	5230	0
619	20250314	095100	3929000	5230	5230	5230	5230	0
620	20250314	095000	3929000	5230	5230	5230	5230	0
621	20250314	094900	3929000	5230	5230	5230	5230	3
622	20250314	094800	3913310	5240	5240	5240	5240	0
623	20250314	094700	3913310	5240	5240	5240	5240	1
624	20250314	094600	3908070	5240	5240	5240	5240	0
625	20250314	094500	3908070	5240	5240	5240	5240	1
626	20250314	094400	3902830	5240	5240	5240	5240	0
627	20250314	094300	3902830	5240	5240	5240	5240	0
628	20250314	094200	3902830	5240	5240	5240	5240	0
629	20250314	094100	3902830	5240	5240	5240	5240	0
630	20250314	094000	3902830	5240	5230	5240	5230	102
631	20250314	093900	3369350	5230	5230	5230	5230	0
632	20250314	093800	3369350	5230	5230	5230	5230	0
633	20250314	093700	3369350	5230	5230	5230	5230	0
634	20250314	093600	3369350	5230	5230	5230	5230	0
635	20250314	093500	3369350	5230	5230	5230	5230	0
636	20250314	093400	3369350	5230	5230	5230	5230	0
637	20250314	093300	3369350	5230	5240	5240	5230	100
638	20250314	093200	2846320	5230	5230	5230	5230	0
639	20250314	093100	2846320	5230	5230	5230	5230	0
640	20250314	093000	2846320	5230	5230	5230	5230	0
641	20250314	092900	2846320	5230	5230	5230	5230	0
642	20250314	092800	2846320	5230	5230	5230	5230	100
643	20250314	092700	2323320	5250	5250	5250	5250	0
644	20250314	092600	2323320	5250	5250	5250	5250	0
645	20250314	092500	2323320	5250	5240	5250	5240	200
646	20250314	092400	1275210	5240	5240	5240	5240	0
647	20250314	092300	1275210	5240	5240	5240	5240	0
648	20250314	092200	1275210	5240	5240	5240	5240	0
649	20250314	092100	1275210	5240	5240	5240	5240	0
650	20250314	092000	1275210	5240	5240	5240	5240	0
651	20250314	091900	1275210	5240	5240	5240	5240	4
652	20250314	091800	1254250	5250	5250	5250	5250	0
653	20250314	091700	1254250	5250	5250	5250	5250	0
654	20250314	091600	1254250	5250	5250	5250	5250	10
655	20250314	091500	1201750	5260	5260	5260	5260	0
656	20250314	091400	1201750	5260	5260	5260	5260	0
657	20250314	091300	1201750	5260	5260	5260	5260	0
658	20250314	091200	1201750	5260	5260	5260	5260	19
659	20250314	091100	1101810	5230	5230	5230	5230	0
660	20250314	091000	1101810	5230	5230	5230	5230	22
661	20250314	090900	986750	5230	5230	5230	5230	0
662	20250314	090800	986750	5230	5230	5230	5230	0
663	20250314	090700	986750	5230	5220	5230	5220	177
664	20250314	090600	62640	5220	5220	5220	5220	0
665	20250314	090500	62640	5220	5220	5220	5220	0
666	20250314	090400	62640	5220	5220	5220	5220	0
667	20250314	090300	62640	5220	5220	5220	5220	0
668	20250314	090200	62640	5220	5220	5220	5220	0
669	20250314	090100	62640	5220	5220	5220	5220	0
670	20250314	090000	62640	5220	5220	5220	5220	12