KissMeData/368600/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	213300	38193360	2990	2990	3000	2990	92
3	20250314	213200	38193360	2990	2990	2990	2990	0
4	20250314	213100	38193360	2990	2990	2990	2990	0
5	20250314	213000	38193360	2990	2990	2990	2990	0
6	20250314	212900	38193360	2990	2990	2990	2990	0
7	20250314	212800	38193360	2990	2990	2990	2990	0
8	20250314	212700	38193360	2990	2990	2990	2990	0
9	20250314	212600	38193360	2990	2990	2990	2990	0
10	20250314	212500	38193360	2990	2990	2990	2990	0
11	20250314	212400	38193360	2990	2990	2990	2990	0
12	20250314	212300	38193360	2990	2990	2990	2990	0
13	20250314	212200	38193360	2990	2990	2990	2990	0
14	20250314	212100	38193360	2990	2990	2990	2990	0
15	20250314	212000	38193360	2990	2990	2990	2990	0
16	20250314	211900	38193360	2990	2990	2990	2990	0
17	20250314	211800	38193360	2990	2990	2990	2990	0
18	20250314	211700	38193360	2990	2990	2990	2990	0
19	20250314	211600	38193360	2990	2990	2990	2990	0
20	20250314	211500	38193360	2990	2990	2990	2990	0
21	20250314	211400	38193360	2990	2990	2990	2990	0
22	20250314	211300	38193360	2990	2990	2990	2990	0
23	20250314	211200	38193360	2990	2990	2990	2990	0
24	20250314	211100	38193360	2990	2990	2990	2990	0
25	20250314	211000	38193360	2990	2990	2990	2990	0
26	20250314	210900	38193360	2990	2990	2990	2990	0
27	20250314	210800	38193360	2990	2990	2990	2990	0
28	20250314	210700	38193360	2990	2990	2990	2990	0
29	20250314	210600	38193360	2990	2990	2990	2990	0
30	20250314	210500	38193360	2990	2990	2990	2990	0
31	20250314	210400	38193360	2990	2990	2990	2990	0
32	20250314	210300	38193360	2990	2990	3000	2990	92
33	20250314	210200	38193360	2990	2990	2990	2990	0
34	20250314	210100	38193360	2990	2990	2990	2990	0
35	20250314	210000	38193360	2990	2990	2990	2990	0
36	20250314	205900	38193360	2990	2990	2990	2990	0
37	20250314	205800	38193360	2990	2990	2990	2990	0
38	20250314	205700	38193360	2990	2990	2990	2990	0
39	20250314	205600	38193360	2990	2990	2990	2990	0
40	20250314	205500	38193360	2990	2990	2990	2990	0
41	20250314	205400	38193360	2990	2990	2990	2990	0
42	20250314	205300	38193360	2990	2990	2990	2990	0
43	20250314	205200	38193360	2990	2990	2990	2990	0
44	20250314	205100	38193360	2990	2990	2990	2990	0
45	20250314	205000	38193360	2990	2990	2990	2990	0
46	20250314	204900	38193360	2990	2990	2990	2990	0
47	20250314	204800	38193360	2990	2990	2990	2990	0
48	20250314	204700	38193360	2990	2990	2990	2990	0
49	20250314	204600	38193360	2990	2990	2990	2990	0
50	20250314	204500	38193360	2990	2990	2990	2990	0
51	20250314	204400	38193360	2990	2990	2990	2990	0
52	20250314	204300	38193360	2990	2990	2990	2990	0
53	20250314	204200	38193360	2990	2990	2990	2990	0
54	20250314	204100	38193360	2990	2990	2990	2990	0
55	20250314	204000	38193360	2990	2990	2990	2990	0
56	20250314	203900	38193360	2990	2990	2990	2990	0
57	20250314	203800	38193360	2990	2990	2990	2990	0
58	20250314	203700	38193360	2990	2990	2990	2990	0
59	20250314	203600	38193360	2990	2990	2990	2990	0
60	20250314	203500	38193360	2990	2990	2990	2990	0
61	20250314	203400	38193360	2990	2990	2990	2990	0
62	20250314	203300	38193360	2990	2990	3000	2990	92
63	20250314	203200	38193360	2990	2990	2990	2990	0
64	20250314	203100	38193360	2990	2990	2990	2990	0
65	20250314	203000	38193360	2990	2990	2990	2990	0
66	20250314	202900	38193360	2990	2990	2990	2990	0
67	20250314	202800	38193360	2990	2990	2990	2990	0
68	20250314	202700	38193360	2990	2990	2990	2990	0
69	20250314	202600	38193360	2990	2990	2990	2990	0
70	20250314	202500	38193360	2990	2990	2990	2990	0
71	20250314	202400	38193360	2990	2990	2990	2990	0
72	20250314	202300	38193360	2990	2990	2990	2990	0
73	20250314	202200	38193360	2990	2990	2990	2990	0
74	20250314	202100	38193360	2990	2990	2990	2990	0
75	20250314	202000	38193360	2990	2990	2990	2990	0
76	20250314	201900	38193360	2990	2990	2990	2990	0
77	20250314	201800	38193360	2990	2990	2990	2990	0
78	20250314	201700	38193360	2990	2990	2990	2990	0
79	20250314	201600	38193360	2990	2990	2990	2990	0
80	20250314	201500	38193360	2990	2990	2990	2990	0
81	20250314	201400	38193360	2990	2990	2990	2990	0
82	20250314	201300	38193360	2990	2990	2990	2990	0
83	20250314	201200	38193360	2990	2990	2990	2990	0
84	20250314	201100	38193360	2990	2990	2990	2990	0
85	20250314	201000	38193360	2990	2990	2990	2990	0
86	20250314	200900	38193360	2990	2990	2990	2990	0
87	20250314	200800	38193360	2990	2990	2990	2990	0
88	20250314	200700	38193360	2990	2990	2990	2990	0
89	20250314	200600	38193360	2990	2990	2990	2990	0
90	20250314	200500	38193360	2990	2990	2990	2990	0
91	20250314	200400	38193360	2990	2990	2990	2990	0
92	20250314	200300	38193360	2990	2990	3000	2990	92
93	20250314	200200	38193360	2990	2990	2990	2990	0
94	20250314	200100	38193360	2990	2990	2990	2990	0
95	20250314	200000	38193360	2990	2990	2990	2990	0
96	20250314	195900	38193360	2990	2990	2990	2990	0
97	20250314	195800	38193360	2990	2990	2990	2990	0
98	20250314	195700	38193360	2990	2990	2990	2990	0
99	20250314	195600	38193360	2990	2990	2990	2990	0
100	20250314	195500	38193360	2990	2990	2990	2990	0
101	20250314	195400	38193360	2990	2990	2990	2990	0
102	20250314	195300	38193360	2990	2990	2990	2990	0
103	20250314	195200	38193360	2990	2990	2990	2990	0
104	20250314	195100	38193360	2990	2990	2990	2990	0
105	20250314	195000	38193360	2990	2990	2990	2990	0
106	20250314	194900	38193360	2990	2990	2990	2990	0
107	20250314	194800	38193360	2990	2990	2990	2990	0
108	20250314	194700	38193360	2990	2990	2990	2990	0
109	20250314	194600	38193360	2990	2990	2990	2990	0
110	20250314	194500	38193360	2990	2990	2990	2990	0
111	20250314	194400	38193360	2990	2990	2990	2990	0
112	20250314	194300	38193360	2990	2990	2990	2990	0
113	20250314	194200	38193360	2990	2990	2990	2990	0
114	20250314	194100	38193360	2990	2990	2990	2990	0
115	20250314	194000	38193360	2990	2990	2990	2990	0
116	20250314	193900	38193360	2990	2990	2990	2990	0
117	20250314	193800	38193360	2990	2990	2990	2990	0
118	20250314	193700	38193360	2990	2990	2990	2990	0
119	20250314	193600	38193360	2990	2990	2990	2990	0
120	20250314	193500	38193360	2990	2990	2990	2990	0
121	20250314	193400	38193360	2990	2990	2990	2990	0
122	20250314	193300	38193360	2990	2990	3000	2990	92
123	20250314	193200	38193360	2990	2990	2990	2990	0
124	20250314	193100	38193360	2990	2990	2990	2990	0
125	20250314	193000	38193360	2990	2990	2990	2990	0
126	20250314	192900	38193360	2990	2990	2990	2990	0
127	20250314	192800	38193360	2990	2990	2990	2990	0
128	20250314	192700	38193360	2990	2990	2990	2990	0
129	20250314	192600	38193360	2990	2990	2990	2990	0
130	20250314	192500	38193360	2990	2990	2990	2990	0
131	20250314	192400	38193360	2990	2990	2990	2990	0
132	20250314	192300	38193360	2990	2990	2990	2990	0
133	20250314	192200	38193360	2990	2990	2990	2990	0
134	20250314	192100	38193360	2990	2990	2990	2990	0
135	20250314	192000	38193360	2990	2990	2990	2990	0
136	20250314	191900	38193360	2990	2990	2990	2990	0
137	20250314	191800	38193360	2990	2990	2990	2990	0
138	20250314	191700	38193360	2990	2990	2990	2990	0
139	20250314	191600	38193360	2990	2990	2990	2990	0
140	20250314	191500	38193360	2990	2990	2990	2990	0
141	20250314	191400	38193360	2990	2990	2990	2990	0
142	20250314	191300	38193360	2990	2990	2990	2990	0
143	20250314	191200	38193360	2990	2990	2990	2990	0
144	20250314	191100	38193360	2990	2990	2990	2990	0
145	20250314	191000	38193360	2990	2990	2990	2990	0
146	20250314	190900	38193360	2990	2990	2990	2990	0
147	20250314	190800	38193360	2990	2990	2990	2990	0
148	20250314	190700	38193360	2990	2990	2990	2990	0
149	20250314	190600	38193360	2990	2990	2990	2990	0
150	20250314	190500	38193360	2990	2990	2990	2990	0
151	20250314	190400	38193360	2990	2990	2990	2990	0
152	20250314	190300	38193360	2990	2990	3000	2990	92
153	20250314	190200	38193360	2990	2990	2990	2990	0
154	20250314	190100	38193360	2990	2990	2990	2990	0
155	20250314	190000	38193360	2990	2990	2990	2990	0
156	20250314	185900	38193360	2990	2990	2990	2990	0
157	20250314	185800	38193360	2990	2990	2990	2990	0
158	20250314	185700	38193360	2990	2990	2990	2990	0
159	20250314	185600	38193360	2990	2990	2990	2990	0
160	20250314	185500	38193360	2990	2990	2990	2990	0
161	20250314	185400	38193360	2990	2990	2990	2990	0
162	20250314	185300	38193360	2990	2990	2990	2990	0
163	20250314	185200	38193360	2990	2990	2990	2990	0
164	20250314	185100	38193360	2990	2990	2990	2990	0
165	20250314	185000	38193360	2990	2990	2990	2990	0
166	20250314	184900	38193360	2990	2990	2990	2990	0
167	20250314	184800	38193360	2990	2990	2990	2990	0
168	20250314	184700	38193360	2990	2990	2990	2990	0
169	20250314	184600	38193360	2990	2990	2990	2990	0
170	20250314	184500	38193360	2990	2990	2990	2990	0
171	20250314	184400	38193360	2990	2990	2990	2990	0
172	20250314	184300	38193360	2990	2990	2990	2990	0
173	20250314	184200	38193360	2990	2990	2990	2990	0
174	20250314	184100	38193360	2990	2990	2990	2990	0
175	20250314	184000	38193360	2990	2990	2990	2990	0
176	20250314	183900	38193360	2990	2990	2990	2990	0
177	20250314	183800	38193360	2990	2990	2990	2990	0
178	20250314	183700	38193360	2990	2990	2990	2990	0
179	20250314	183600	38193360	2990	2990	2990	2990	0
180	20250314	183500	38193360	2990	2990	2990	2990	0
181	20250314	183400	38193360	2990	2990	2990	2990	0
182	20250314	183300	38193360	2990	2990	3000	2990	92
183	20250314	183200	38193360	2990	2990	2990	2990	0
184	20250314	183100	38193360	2990	2990	2990	2990	0
185	20250314	183000	38193360	2990	2990	2990	2990	0
186	20250314	182900	38193360	2990	2990	2990	2990	0
187	20250314	182800	38193360	2990	2990	2990	2990	0
188	20250314	182700	38193360	2990	2990	2990	2990	0
189	20250314	182600	38193360	2990	2990	2990	2990	0
190	20250314	182500	38193360	2990	2990	2990	2990	0
191	20250314	182400	38193360	2990	2990	2990	2990	0
192	20250314	182300	38193360	2990	2990	2990	2990	0
193	20250314	182200	38193360	2990	2990	2990	2990	0
194	20250314	182100	38193360	2990	2990	2990	2990	0
195	20250314	182000	38193360	2990	2990	2990	2990	0
196	20250314	181900	38193360	2990	2990	2990	2990	0
197	20250314	181800	38193360	2990	2990	2990	2990	0
198	20250314	181700	38193360	2990	2990	2990	2990	0
199	20250314	181600	38193360	2990	2990	2990	2990	0
200	20250314	181500	38193360	2990	2990	2990	2990	0
201	20250314	181400	38193360	2990	2990	2990	2990	0
202	20250314	181300	38193360	2990	2990	2990	2990	0
203	20250314	181200	38193360	2990	2990	2990	2990	0
204	20250314	181100	38193360	2990	2990	2990	2990	0
205	20250314	181000	38193360	2990	2990	2990	2990	0
206	20250314	180900	38193360	2990	2990	2990	2990	0
207	20250314	180800	38193360	2990	2990	2990	2990	0
208	20250314	180700	38193360	2990	2990	2990	2990	0
209	20250314	180600	38193360	2990	2990	2990	2990	0
210	20250314	180500	38193360	2990	2990	2990	2990	0
211	20250314	180400	38193360	2990	2990	2990	2990	0
212	20250314	180300	38193360	2990	2990	3000	2990	92
213	20250314	180200	38193360	2990	2990	2990	2990	0
214	20250314	180100	38193360	2990	2990	2990	2990	0
215	20250314	180000	38193360	2990	2990	2990	2990	0
216	20250314	175900	38193360	2990	2990	2990	2990	0
217	20250314	175800	38193360	2990	2990	2990	2990	0
218	20250314	175700	38193360	2990	2990	2990	2990	0
219	20250314	175600	38193360	2990	2990	2990	2990	0
220	20250314	175500	38193360	2990	2990	2990	2990	0
221	20250314	175400	38193360	2990	2990	2990	2990	0
222	20250314	175300	38193360	2990	2990	2990	2990	0
223	20250314	175200	38193360	2990	2990	2990	2990	0
224	20250314	175100	38193360	2990	2990	2990	2990	0
225	20250314	175000	38193360	2990	2990	2990	2990	0
226	20250314	174900	38193360	2990	2990	2990	2990	0
227	20250314	174800	38193360	2990	2990	2990	2990	0
228	20250314	174700	38193360	2990	2990	2990	2990	0
229	20250314	174600	38193360	2990	2990	2990	2990	0
230	20250314	174500	38193360	2990	2990	2990	2990	0
231	20250314	174400	38193360	2990	2990	2990	2990	0
232	20250314	174300	38193360	2990	2990	2990	2990	0
233	20250314	174200	38193360	2990	2990	2990	2990	0
234	20250314	174100	38193360	2990	2990	2990	2990	0
235	20250314	174000	38193360	2990	2990	2990	2990	0
236	20250314	173900	38193360	2990	2990	2990	2990	0
237	20250314	173800	38193360	2990	2990	2990	2990	0
238	20250314	173700	38193360	2990	2990	2990	2990	0
239	20250314	173600	38193360	2990	2990	2990	2990	0
240	20250314	173500	38193360	2990	2990	2990	2990	0
241	20250314	173400	38193360	2990	2990	2990	2990	0
242	20250314	173300	38193360	2990	2990	3000	2990	92
243	20250314	173200	38193360	2990	2990	2990	2990	0
244	20250314	173100	38193360	2990	2990	2990	2990	0
245	20250314	173000	38193360	2990	2990	2990	2990	0
246	20250314	172900	38193360	2990	2990	2990	2990	0
247	20250314	172800	38193360	2990	2990	2990	2990	0
248	20250314	172700	38193360	2990	2990	2990	2990	0
249	20250314	172600	38193360	2990	2990	2990	2990	0
250	20250314	172500	38193360	2990	2990	2990	2990	0
251	20250314	172400	38193360	2990	2990	2990	2990	0
252	20250314	172300	38193360	2990	2990	2990	2990	0
253	20250314	172200	38193360	2990	2990	2990	2990	0
254	20250314	172100	38193360	2990	2990	2990	2990	0
255	20250314	172000	38193360	2990	2990	2990	2990	0
256	20250314	171900	38193360	2990	2990	2990	2990	0
257	20250314	171800	38193360	2990	2990	2990	2990	0
258	20250314	171700	38193360	2990	2990	2990	2990	0
259	20250314	171600	38193360	2990	2990	2990	2990	0
260	20250314	171500	38193360	2990	2990	2990	2990	0
261	20250314	171400	38193360	2990	2990	2990	2990	0
262	20250314	171300	38193360	2990	2990	2990	2990	0
263	20250314	171200	38193360	2990	2990	2990	2990	0
264	20250314	171100	38193360	2990	2990	2990	2990	0
265	20250314	171000	38193360	2990	2990	2990	2990	0
266	20250314	170900	38193360	2990	2990	2990	2990	0
267	20250314	170800	38193360	2990	2990	2990	2990	0
268	20250314	170700	38193360	2990	2990	2990	2990	0
269	20250314	170600	38193360	2990	2990	2990	2990	0
270	20250314	170500	38193360	2990	2990	2990	2990	0
271	20250314	170400	38193360	2990	2990	2990	2990	0
272	20250314	170300	38193360	2990	2990	3000	2990	92
273	20250314	170200	38193360	2990	2990	2990	2990	0
274	20250314	170100	38193360	2990	2990	2990	2990	0
275	20250314	170000	38193360	2990	2990	2990	2990	0
276	20250314	165900	38193360	2990	2990	2990	2990	0
277	20250314	165800	38193360	2990	2990	2990	2990	0
278	20250314	165700	38193360	2990	2990	2990	2990	0
279	20250314	165600	38193360	2990	2990	2990	2990	0
280	20250314	165500	38193360	2990	2990	2990	2990	0
281	20250314	165400	38193360	2990	2990	2990	2990	0
282	20250314	165300	38193360	2990	2990	2990	2990	0
283	20250314	165200	38193360	2990	2990	2990	2990	0
284	20250314	165100	38193360	2990	2990	2990	2990	0
285	20250314	165000	38193360	2990	2990	2990	2990	0
286	20250314	164900	38193360	2990	2990	2990	2990	0
287	20250314	164800	38193360	2990	2990	2990	2990	0
288	20250314	164700	38193360	2990	2990	2990	2990	0
289	20250314	164600	38193360	2990	2990	2990	2990	0
290	20250314	164500	38193360	2990	2990	2990	2990	0
291	20250314	164400	38193360	2990	2990	2990	2990	0
292	20250314	164300	38193360	2990	2990	2990	2990	0
293	20250314	164200	38193360	2990	2990	2990	2990	0
294	20250314	164100	38193360	2990	2990	2990	2990	0
295	20250314	164000	38193360	2990	2990	2990	2990	0
296	20250314	163900	38193360	2990	2990	2990	2990	0
297	20250314	163800	38193360	2990	2990	2990	2990	0
298	20250314	163700	38193360	2990	2990	2990	2990	0
299	20250314	163600	38193360	2990	2990	2990	2990	0
300	20250314	163500	38193360	2990	2990	2990	2990	0
301	20250314	163400	38193360	2990	2990	2990	2990	0
302	20250314	163300	38193360	2990	2990	3000	2990	92
303	20250314	163200	38193360	2990	2990	2990	2990	0
304	20250314	163100	38193360	2990	2990	2990	2990	0
305	20250314	163000	38193360	2990	2990	2990	2990	0
306	20250314	162900	38193360	2990	2990	2990	2990	0
307	20250314	162800	38193360	2990	2990	2990	2990	0
308	20250314	162700	38193360	2990	2990	2990	2990	0
309	20250314	162600	38193360	2990	2990	2990	2990	0
310	20250314	162500	38193360	2990	2990	2990	2990	0
311	20250314	162400	38193360	2990	2990	2990	2990	0
312	20250314	162300	38193360	2990	2990	2990	2990	0
313	20250314	162200	38193360	2990	2990	2990	2990	0
314	20250314	162100	38193360	2990	2990	2990	2990	0
315	20250314	162000	38193360	2990	2990	2990	2990	0
316	20250314	161900	38193360	2990	2990	2990	2990	0
317	20250314	161800	38193360	2990	2990	2990	2990	0
318	20250314	161700	38193360	2990	2990	2990	2990	0
319	20250314	161600	38193360	2990	2990	2990	2990	0
320	20250314	161500	38193360	2990	2990	2990	2990	0
321	20250314	161400	38193360	2990	2990	2990	2990	0
322	20250314	161300	38193360	2990	2990	2990	2990	0
323	20250314	161200	38193360	2990	2990	2990	2990	0
324	20250314	161100	38193360	2990	2990	2990	2990	0
325	20250314	161000	38193360	2990	2990	2990	2990	0
326	20250314	160900	38193360	2990	2990	2990	2990	0
327	20250314	160800	38193360	2990	2990	2990	2990	0
328	20250314	160700	38193360	2990	2990	2990	2990	0
329	20250314	160600	38193360	2990	2990	2990	2990	0
330	20250314	160500	38193360	2990	2990	2990	2990	0
331	20250314	160400	38193360	2990	2990	2990	2990	0
332	20250314	160300	38193360	2990	2990	3000	2990	92
333	20250314	160200	38193360	2990	2990	2990	2990	0
334	20250314	160100	38193360	2990	2990	2990	2990	0
335	20250314	160000	38193360	2990	2990	2990	2990	0
336	20250314	155900	38193360	2990	2990	2990	2990	0
337	20250314	155800	38193360	2990	2990	2990	2990	0
338	20250314	155700	38193360	2990	2990	2990	2990	0
339	20250314	155600	38193360	2990	2990	2990	2990	0
340	20250314	155500	38193360	2990	2990	2990	2990	0
341	20250314	155400	38193360	2990	2990	2990	2990	0
342	20250314	155300	38193360	2990	2990	2990	2990	0
343	20250314	155200	38193360	2990	2990	2990	2990	0
344	20250314	155100	38193360	2990	2990	2990	2990	0
345	20250314	155000	38193360	2990	2990	2990	2990	0
346	20250314	154900	38193360	2990	2990	2990	2990	0
347	20250314	154800	38193360	2990	2990	2990	2990	0
348	20250314	154700	38193360	2990	2990	2990	2990	0
349	20250314	154600	38193360	2990	2990	2990	2990	0
350	20250314	154500	38193360	2990	2990	2990	2990	0
351	20250314	154400	38193360	2990	2990	2990	2990	0
352	20250314	154300	38193360	2990	2990	2990	2990	0
353	20250314	154200	38193360	2990	2990	2990	2990	0
354	20250314	154100	38193360	2990	2990	2990	2990	0
355	20250314	154000	38193360	2990	2990	2990	2990	0
356	20250314	153900	38193360	2990	2990	2990	2990	0
357	20250314	153800	38193360	2990	2990	2990	2990	0
358	20250314	153700	38193360	2990	2990	2990	2990	0
359	20250314	153600	38193360	2990	2990	2990	2990	0
360	20250314	153500	38193360	2990	2990	2990	2990	0
361	20250314	153400	38193360	2990	2990	2990	2990	0
362	20250314	153300	38193360	2990	2990	3000	2990	92
363	20250314	153200	38193360	2990	2990	2990	2990	0
364	20250314	153100	38193360	2990	2990	2990	2990	0
365	20250314	153000	38193360	2990	2990	2990	2990	0
366	20250314	152900	38193360	2990	2990	2990	2990	0
367	20250314	152800	38193360	2990	2990	2990	2990	0
368	20250314	152700	38193360	2990	2990	2990	2990	0
369	20250314	152600	38193360	2990	2990	2990	2990	0
370	20250314	152500	38193360	2990	2990	2990	2990	0
371	20250314	152400	38193360	2990	2990	2990	2990	0
372	20250314	152300	38193360	2990	2990	2990	2990	0
373	20250314	152200	38193360	2990	2990	2990	2990	0
374	20250314	152100	38193360	2990	2990	2990	2990	0
375	20250314	152000	38193360	2990	2990	2990	2990	0
376	20250314	151900	38193360	2990	2990	3000	2990	92
377	20250314	151800	37917975	2990	2990	2990	2990	190
378	20250314	151700	37349875	2995	2995	2995	2995	0
379	20250314	151600	37349875	2995	2995	2995	2995	0
380	20250314	151500	37349875	2995	2995	2995	2995	0
381	20250314	151400	37349875	2995	2995	2995	2995	0
382	20250314	151300	37349875	2995	2995	2995	2995	0
383	20250314	151200	37349875	2995	2995	2995	2995	0
384	20250314	151100	37349875	2995	2995	2995	2995	0
385	20250314	151000	37349875	2995	2995	2995	2995	3
386	20250314	150900	37340890	2990	2990	2990	2990	0
387	20250314	150800	37340890	2990	2990	2990	2990	0
388	20250314	150700	37340890	2990	2990	2990	2990	0
389	20250314	150600	37340890	2990	2990	2990	2990	0
390	20250314	150500	37340890	2990	2990	2990	2990	0
391	20250314	150400	37340890	2990	2990	2990	2990	0
392	20250314	150300	37340890	2990	2990	2990	2990	3
393	20250314	150200	37331920	2990	2990	2990	2990	0
394	20250314	150100	37331920	2990	2990	2990	2990	0
395	20250314	150000	37331920	2990	2990	2990	2990	194
396	20250314	145900	36751860	2980	2980	2980	2980	0
397	20250314	145800	36751860	2980	2980	2980	2980	0
398	20250314	145700	36751860	2980	2980	2980	2980	0
399	20250314	145600	36751860	2980	2980	2980	2980	0
400	20250314	145500	36751860	2980	2980	2980	2980	0
401	20250314	145400	36751860	2980	2980	2980	2980	0
402	20250314	145300	36751860	2980	2980	2980	2980	0
403	20250314	145200	36751860	2980	2980	2980	2980	0
404	20250314	145100	36751860	2980	2980	2980	2980	0
405	20250314	145000	36751860	2980	2980	2980	2980	0
406	20250314	144900	36751860	2980	2980	2980	2980	0
407	20250314	144800	36751860	2980	2980	2980	2980	0
408	20250314	144700	36751860	2980	2980	2980	2980	0
409	20250314	144600	36751860	2980	2980	2980	2980	0
410	20250314	144500	36751860	2980	2980	2980	2980	0
411	20250314	144400	36751860	2980	2980	2980	2980	0
412	20250314	144300	36751860	2980	2980	2980	2980	0
413	20250314	144200	36751860	2980	2980	2980	2980	0
414	20250314	144100	36751860	2980	2980	2980	2980	0
415	20250314	144000	36751860	2980	2980	2980	2980	0
416	20250314	143900	36751860	2980	2985	2985	2980	1000
417	20250314	143800	33771810	2985	2985	2985	2985	0
418	20250314	143700	33771810	2985	2985	2985	2985	0
419	20250314	143600	33771810	2985	2985	2985	2985	0
420	20250314	143500	33771810	2985	2985	2985	2985	0
421	20250314	143400	33771810	2985	2985	2985	2985	0
422	20250314	143300	33771810	2985	2985	2985	2985	0
423	20250314	143200	33771810	2985	2985	2985	2985	0
424	20250314	143100	33771810	2985	2985	2985	2985	0
425	20250314	143000	33771810	2985	2985	2985	2985	0
426	20250314	142900	33771810	2985	2985	2985	2985	0
427	20250314	142800	33771810	2985	2985	2985	2985	0
428	20250314	142700	33771810	2985	2985	2985	2985	0
429	20250314	142600	33771810	2985	2985	2985	2985	27
430	20250314	142500	33691215	2985	2985	2985	2985	0
431	20250314	142400	33691215	2985	2985	2985	2985	0
432	20250314	142300	33691215	2985	2985	2985	2985	0
433	20250314	142200	33691215	2985	2985	2985	2985	0
434	20250314	142100	33691215	2985	2985	2985	2985	201
435	20250314	142000	33091230	2985	2985	2985	2985	0
436	20250314	141900	33091230	2985	2985	2985	2985	0
437	20250314	141800	33091230	2985	2985	2985	2985	0
438	20250314	141700	33091230	2985	2985	2985	2985	0
439	20250314	141600	33091230	2985	2985	2985	2985	0
440	20250314	141500	33091230	2985	2985	2985	2985	0
441	20250314	141400	33091230	2985	2985	2985	2985	0
442	20250314	141300	33091230	2985	2985	2985	2985	0
443	20250314	141200	33091230	2985	3010	3010	2985	1000
444	20250314	141100	30100275	3010	3010	3010	3010	0
445	20250314	141000	30100275	3010	3010	3010	3010	0
446	20250314	140900	30100275	3010	3010	3010	3010	0
447	20250314	140800	30100275	3010	3010	3010	3010	0
448	20250314	140700	30100275	3010	3010	3010	3010	0
449	20250314	140600	30100275	3010	3010	3010	3010	0
450	20250314	140500	30100275	3010	3010	3010	3010	0
451	20250314	140400	30100275	3010	3010	3010	3010	0
452	20250314	140300	30100275	3010	3010	3010	3010	0
453	20250314	140200	30100275	3010	3010	3010	3010	0
454	20250314	140100	30100275	3010	3010	3010	3010	0
455	20250314	140000	30100275	3010	3010	3010	3010	0
456	20250314	135900	30100275	3010	3010	3010	3010	0
457	20250314	135800	30100275	3010	3010	3010	3010	0
458	20250314	135700	30100275	3010	3010	3010	3010	20
459	20250314	135600	30040075	3010	3010	3010	3010	0
460	20250314	135500	30040075	3010	3010	3010	3010	0
461	20250314	135400	30040075	3010	3010	3010	3010	0
462	20250314	135300	30040075	3010	3010	3010	3010	0
463	20250314	135200	30040075	3010	3010	3010	3010	0
464	20250314	135100	30040075	3010	3010	3010	3010	0
465	20250314	135000	30040075	3010	3010	3010	3010	0
466	20250314	134900	30040075	3010	3010	3010	3010	369
467	20250314	134800	28929385	3010	3010	3010	3010	0
468	20250314	134700	28929385	3010	3010	3010	3010	0
469	20250314	134600	28929385	3010	2995	3010	2990	803
470	20250314	134500	26526960	2995	2995	2995	2995	0
471	20250314	134400	26526960	2995	2995	2995	2995	0
472	20250314	134300	26526960	2995	2995	2995	2995	0
473	20250314	134200	26526960	2995	2995	2995	2995	0
474	20250314	134100	26526960	2995	2995	2995	2995	0
475	20250314	134000	26526960	2995	2995	2995	2995	0
476	20250314	133900	26526960	2995	2995	2995	2995	0
477	20250314	133800	26526960	2995	2995	2995	2995	0
478	20250314	133700	26526960	2995	2995	2995	2995	0
479	20250314	133600	26526960	2995	2995	2995	2995	0
480	20250314	133500	26526960	2995	2995	2995	2995	0
481	20250314	133400	26526960	2995	2995	2995	2995	0
482	20250314	133300	26526960	2995	2995	2995	2995	0
483	20250314	133200	26526960	2995	2995	2995	2995	320
484	20250314	133100	25568560	2995	2995	2995	2995	0
485	20250314	133000	25568560	2995	2995	2995	2995	0
486	20250314	132900	25568560	2995	2995	2995	2995	0
487	20250314	132800	25568560	2995	2995	2995	2995	0
488	20250314	132700	25568560	2995	2995	2995	2995	0
489	20250314	132600	25568560	2995	2995	2995	2995	0
490	20250314	132500	25568560	2995	2995	2995	2995	0
491	20250314	132400	25568560	2995	2995	2995	2995	0
492	20250314	132300	25568560	2995	2995	2995	2995	0
493	20250314	132200	25568560	2995	3000	3000	2995	2373
494	20250314	132100	18452095	3000	3000	3000	3000	0
495	20250314	132000	18452095	3000	3000	3000	3000	134
496	20250314	131900	18050095	2995	2995	2995	2995	0
497	20250314	131800	18050095	2995	2995	2995	2995	0
498	20250314	131700	18050095	2995	2995	2995	2995	0
499	20250314	131600	18050095	2995	2995	2995	2995	0
500	20250314	131500	18050095	2995	2995	2995	2995	0
501	20250314	131400	18050095	2995	2995	2995	2995	0
502	20250314	131300	18050095	2995	2995	2995	2995	0
503	20250314	131200	18050095	2995	2995	2995	2995	0
504	20250314	131100	18050095	2995	2995	2995	2995	0
505	20250314	131000	18050095	2995	2995	2995	2995	0
506	20250314	130900	18050095	2995	2995	2995	2995	47
507	20250314	130800	17909330	3000	3000	3000	3000	0
508	20250314	130700	17909330	3000	3000	3000	3000	0
509	20250314	130600	17909330	3000	3000	3000	3000	11
510	20250314	130500	17876330	3005	3005	3005	3005	0
511	20250314	130400	17876330	3005	3005	3005	3005	0
512	20250314	130300	17876330	3005	3005	3005	3005	0
513	20250314	130200	17876330	3005	3005	3005	3005	46
514	20250314	130100	17738100	3005	3005	3005	3005	0
515	20250314	130000	17738100	3005	3005	3005	3005	0
516	20250314	125900	17738100	3005	3005	3005	3005	0
517	20250314	125800	17738100	3005	3005	3005	3005	0
518	20250314	125700	17738100	3005	3005	3005	3005	0
519	20250314	125600	17738100	3005	3005	3005	3005	0
520	20250314	125500	17738100	3005	3005	3005	3005	0
521	20250314	125400	17738100	3005	3005	3005	3005	0
522	20250314	125300	17738100	3005	3005	3005	3005	0
523	20250314	125200	17738100	3005	3005	3005	3005	0
524	20250314	125100	17738100	3005	3005	3005	3005	0
525	20250314	125000	17738100	3005	3005	3005	3005	0
526	20250314	124900	17738100	3005	3005	3005	3005	0
527	20250314	124800	17738100	3005	3005	3005	3005	0
528	20250314	124700	17738100	3005	3005	3005	3005	0
529	20250314	124600	17738100	3005	3005	3005	3005	0
530	20250314	124500	17738100	3005	3005	3005	3005	0
531	20250314	124400	17738100	3005	3005	3005	3005	0
532	20250314	124300	17738100	3005	3005	3005	3005	0
533	20250314	124200	17738100	3005	3005	3005	3005	0
534	20250314	124100	17738100	3005	3005	3005	3005	1
535	20250314	124000	17735095	2995	2995	2995	2995	0
536	20250314	123900	17735095	2995	2995	2995	2995	0
537	20250314	123800	17735095	2995	2995	2995	2995	0
538	20250314	123700	17735095	2995	2995	2995	2995	0
539	20250314	123600	17735095	2995	2995	2995	2995	0
540	20250314	123500	17735095	2995	2995	2995	2995	0
541	20250314	123400	17735095	2995	2995	2995	2995	0
542	20250314	123300	17735095	2995	2995	2995	2995	0
543	20250314	123200	17735095	2995	2995	2995	2995	0
544	20250314	123100	17735095	2995	3000	3000	2995	1392
545	20250314	123000	13566050	3005	3005	3005	3005	0
546	20250314	122900	13566050	3005	3005	3005	3005	8
547	20250314	122800	13542010	3005	3005	3005	3005	0
548	20250314	122700	13542010	3005	3005	3005	3005	0
549	20250314	122600	13542010	3005	3005	3005	3005	0
550	20250314	122500	13542010	3005	3005	3005	3005	0
551	20250314	122400	13542010	3005	3005	3005	3005	0
552	20250314	122300	13542010	3005	3005	3005	3005	0
553	20250314	122200	13542010	3005	3005	3005	3005	0
554	20250314	122100	13542010	3005	3005	3005	3005	0
555	20250314	122000	13542010	3005	3005	3005	3005	0
556	20250314	121900	13542010	3005	3005	3005	3005	0
557	20250314	121800	13542010	3005	3005	3005	3005	0
558	20250314	121700	13542010	3005	3005	3005	3005	0
559	20250314	121600	13542010	3005	3005	3005	3005	0
560	20250314	121500	13542010	3005	3005	3005	3005	0
561	20250314	121400	13542010	3005	3005	3005	3005	1
562	20250314	121300	13539005	3005	3005	3005	3005	1
563	20250314	121200	13536000	3005	3005	3005	3005	0
564	20250314	121100	13536000	3005	3005	3005	3005	0
565	20250314	121000	13536000	3005	3005	3005	3005	0
566	20250314	120900	13536000	3005	3010	3010	3005	2
567	20250314	120800	13529985	2990	2990	2990	2990	0
568	20250314	120700	13529985	2990	2990	2990	2990	0
569	20250314	120600	13529985	2990	2990	2990	2990	0
570	20250314	120500	13529985	2990	2990	2990	2990	0
571	20250314	120400	13529985	2990	2990	2990	2990	0
572	20250314	120300	13529985	2990	2990	2990	2990	0
573	20250314	120200	13529985	2990	2990	2990	2990	0
574	20250314	120100	13529985	2990	2990	2990	2990	0
575	20250314	120000	13529985	2990	2990	2990	2990	0
576	20250314	115900	13529985	2990	2990	2990	2990	0
577	20250314	115800	13529985	2990	2990	2990	2990	0
578	20250314	115700	13529985	2990	2990	2990	2990	0
579	20250314	115600	13529985	2990	2990	2990	2990	0
580	20250314	115500	13529985	2990	2990	2990	2990	0
581	20250314	115400	13529985	2990	2990	2990	2990	0
582	20250314	115300	13529985	2990	2990	2990	2990	0
583	20250314	115200	13529985	2990	2990	2990	2990	0
584	20250314	115100	13529985	2990	2990	2990	2990	0
585	20250314	115000	13529985	2990	2990	2990	2990	0
586	20250314	114900	13529985	2990	2990	2990	2990	0
587	20250314	114800	13529985	2990	2990	2990	2990	0
588	20250314	114700	13529985	2990	2990	2990	2990	0
589	20250314	114600	13529985	2990	2990	2990	2990	0
590	20250314	114500	13529985	2990	2990	2990	2990	0
591	20250314	114400	13529985	2990	2990	2990	2990	0
592	20250314	114300	13529985	2990	2990	2990	2990	0
593	20250314	114200	13529985	2990	2990	2990	2990	0
594	20250314	114100	13529985	2990	2990	2990	2990	0
595	20250314	114000	13529985	2990	2990	2990	2990	0
596	20250314	113900	13529985	2990	2990	2990	2990	0
597	20250314	113800	13529985	2990	2990	2990	2990	0
598	20250314	113700	13529985	2990	2990	2990	2990	0
599	20250314	113600	13529985	2990	2990	2990	2990	0
600	20250314	113500	13529985	2990	2990	2990	2990	12
601	20250314	113400	13494105	2990	2990	2990	2990	0
602	20250314	113300	13494105	2990	2990	2990	2990	0
603	20250314	113200	13494105	2990	2990	2990	2990	0
604	20250314	113100	13494105	2990	2990	2990	2990	0
605	20250314	113000	13494105	2990	2990	2990	2990	0
606	20250314	112900	13494105	2990	2990	2990	2990	0
607	20250314	112800	13494105	2990	2990	2990	2990	0
608	20250314	112700	13494105	2990	2990	2990	2990	0
609	20250314	112600	13494105	2990	2990	2990	2990	0
610	20250314	112500	13494105	2990	2990	2990	2990	0
611	20250314	112400	13494105	2990	2990	2990	2990	0
612	20250314	112300	13494105	2990	2990	2990	2990	0
613	20250314	112200	13494105	2990	2990	2990	2990	0
614	20250314	112100	13494105	2990	2990	2990	2990	0
615	20250314	112000	13494105	2990	2990	2990	2990	0
616	20250314	111900	13494105	2990	2990	2990	2990	0
617	20250314	111800	13494105	2990	2990	2990	2990	0
618	20250314	111700	13494105	2990	2990	2990	2990	0
619	20250314	111600	13494105	2990	2990	2990	2990	10
620	20250314	111500	13464205	2990	2990	2990	2990	0
621	20250314	111400	13464205	2990	2990	2990	2990	133
622	20250314	111300	13066535	2985	2985	2985	2985	0
623	20250314	111200	13066535	2985	2985	2985	2985	0
624	20250314	111100	13066535	2985	2985	2985	2985	0
625	20250314	111000	13066535	2985	2985	2985	2985	0
626	20250314	110900	13066535	2985	2985	2985	2985	482
627	20250314	110800	11627765	2985	2990	2990	2985	1662
628	20250314	110700	6663385	2995	2995	2995	2995	5
629	20250314	110600	6648410	3000	3000	3000	3000	0
630	20250314	110500	6648410	3000	3000	3000	3000	0
631	20250314	110400	6648410	3000	3000	3000	3000	0
632	20250314	110300	6648410	3000	3000	3000	3000	0
633	20250314	110200	6648410	3000	3000	3000	3000	0
634	20250314	110100	6648410	3000	3000	3000	3000	0
635	20250314	110000	6648410	3000	3000	3000	3000	0
636	20250314	105900	6648410	3000	3000	3000	3000	0
637	20250314	105800	6648410	3000	3000	3000	3000	0
638	20250314	105700	6648410	3000	3000	3000	3000	0
639	20250314	105600	6648410	3000	3000	3000	3000	0
640	20250314	105500	6648410	3000	3000	3000	3000	0
641	20250314	105400	6648410	3000	3000	3000	3000	0
642	20250314	105300	6648410	3000	3000	3000	3000	2
643	20250314	105200	6642410	3000	3000	3000	3000	0
644	20250314	105100	6642410	3000	3000	3000	3000	0
645	20250314	105000	6642410	3000	3000	3000	3000	0
646	20250314	104900	6642410	3000	3000	3000	3000	0
647	20250314	104800	6642410	3000	3000	3000	3000	33
648	20250314	104700	6543410	3000	3000	3000	3000	0
649	20250314	104600	6543410	3000	3000	3000	3000	0
650	20250314	104500	6543410	3000	3000	3000	3000	0
651	20250314	104400	6543410	3000	3000	3000	3000	0
652	20250314	104300	6543410	3000	3000	3000	3000	0
653	20250314	104200	6543410	3000	3000	3000	3000	0
654	20250314	104100	6543410	3000	3000	3000	3000	0
655	20250314	104000	6543410	3000	3000	3000	3000	0
656	20250314	103900	6543410	3000	3000	3000	3000	0
657	20250314	103800	6543410	3000	3000	3000	3000	1
658	20250314	103700	6540410	2980	2995	2995	2980	400
659	20250314	103600	5345675	2995	2995	2995	2995	0
660	20250314	103500	5345675	2995	2995	2995	2995	0
661	20250314	103400	5345675	2995	2995	2995	2995	0
662	20250314	103300	5345675	2995	2995	2995	2995	0
663	20250314	103200	5345675	2995	2995	2995	2995	0
664	20250314	103100	5345675	2995	2995	2995	2995	18
665	20250314	103000	5291765	2995	2995	2995	2995	99
666	20250314	102900	4995260	2995	2995	2995	2995	137
667	20250314	102800	4584945	2995	2995	2995	2995	0
668	20250314	102700	4584945	2995	3000	3000	2995	27
669	20250314	102600	4504060	3000	3000	3000	3000	0
670	20250314	102500	4504060	3000	3000	3000	3000	88
671	20250314	102400	4240060	3000	3000	3000	3000	112
672	20250314	102300	3904060	3030	3030	3030	3030	0
673	20250314	102200	3904060	3030	3030	3030	3030	0
674	20250314	102100	3904060	3030	3030	3030	3030	0
675	20250314	102000	3904060	3030	3030	3030	3030	0
676	20250314	101900	3904060	3030	3030	3030	3030	0
677	20250314	101800	3904060	3030	3030	3030	3030	0
678	20250314	101700	3904060	3030	3030	3030	3030	0
679	20250314	101600	3904060	3030	3030	3030	3030	0
680	20250314	101500	3904060	3030	3030	3030	3030	340
681	20250314	101400	2873860	3030	3030	3030	3030	0
682	20250314	101300	2873860	3030	3030	3030	3030	0
683	20250314	101200	2873860	3030	3030	3030	3030	9
684	20250314	101100	2846590	3030	3030	3030	3030	0
685	20250314	101000	2846590	3030	3030	3030	3030	466
686	20250314	100900	1434610	3030	3030	3030	3030	0
687	20250314	100800	1434610	3030	3030	3030	3030	0
688	20250314	100700	1434610	3030	3030	3030	3030	1
689	20250314	100600	1431580	3005	3005	3005	3005	0
690	20250314	100500	1431580	3005	3005	3005	3005	1
691	20250314	100400	1428575	3010	3010	3010	3010	0
692	20250314	100300	1428575	3010	3010	3010	3010	0
693	20250314	100200	1428575	3010	3010	3010	3010	0
694	20250314	100100	1428575	3010	3010	3010	3010	0
695	20250314	100000	1428575	3010	3010	3010	3010	10
696	20250314	095900	1398475	3030	3030	3030	3030	0
697	20250314	095800	1398475	3030	3015	3030	3015	54
698	20250314	095700	1234915	3010	3010	3010	3010	0
699	20250314	095600	1234915	3010	3010	3010	3010	0
700	20250314	095500	1234915	3010	3010	3010	3010	0
701	20250314	095400	1234915	3010	3010	3010	3010	0
702	20250314	095300	1234915	3010	3010	3010	3010	0
703	20250314	095200	1234915	3010	3010	3010	3010	1
704	20250314	095100	1231905	3015	3015	3015	3015	0
705	20250314	095000	1231905	3015	3015	3015	3015	1
706	20250314	094900	1228890	3035	3035	3035	3035	0
707	20250314	094800	1228890	3035	3035	3035	3035	0
708	20250314	094700	1228890	3035	3035	3035	3035	0
709	20250314	094600	1228890	3035	3035	3035	3035	5
710	20250314	094500	1213715	3035	3030	3035	3030	7
711	20250314	094400	1192500	3030	3030	3030	3030	0
712	20250314	094300	1192500	3030	3030	3030	3030	0
713	20250314	094200	1192500	3030	3025	3030	3025	5
714	20250314	094100	1177370	3030	3030	3030	3030	1
715	20250314	094000	1174340	3000	3000	3000	3000	30
716	20250314	093900	1084340	3005	3010	3010	3005	11
717	20250314	093800	1051280	3015	3015	3015	3015	0
718	20250314	093700	1051280	3015	3015	3015	3015	1
719	20250314	093600	1048265	3015	3015	3015	3015	1
720	20250314	093500	1045250	3035	3035	3035	3035	0
721	20250314	093400	1045250	3035	3035	3035	3035	1
722	20250314	093300	1042215	3035	3035	3035	3035	2
723	20250314	093200	1036145	3005	3010	3035	3005	102
724	20250314	093100	727435	3000	3000	3000	3000	0
725	20250314	093000	727435	3000	3010	3010	3000	135
726	20250314	092900	322420	3015	3015	3015	3015	3
727	20250314	092800	313375	3015	3020	3020	3015	38
728	20250314	092700	198620	3030	3030	3030	3030	0
729	20250314	092600	198620	3030	3030	3030	3030	0
730	20250314	092500	198620	3030	3030	3030	3030	0
731	20250314	092400	198620	3030	3030	3030	3030	0
732	20250314	092300	198620	3030	3030	3030	3030	2
733	20250314	092200	192560	3000	3000	3000	3000	0
734	20250314	092100	192560	3000	3000	3000	3000	6
735	20250314	092000	174560	3035	3035	3035	3035	0
736	20250314	091900	174560	3035	3035	3035	3035	10
737	20250314	091800	144210	3035	3035	3035	3035	0
738	20250314	091700	144210	3035	3035	3035	3035	0
739	20250314	091600	144210	3035	3000	3035	2995	11
740	20250314	091500	111110	3000	3000	3000	3000	0
741	20250314	091400	111110	3000	3000	3000	3000	0
742	20250314	091300	111110	3000	3000	3000	3000	0
743	20250314	091200	111110	3000	3000	3000	3000	0
744	20250314	091100	111110	3000	3000	3000	3000	15
745	20250314	091000	66110	3000	3025	3025	3000	21
746	20250314	090900	3035	3035	3035	3035	3035	0
747	20250314	090800	3035	3035	3035	3035	3035	0
748	20250314	090700	3035	3035	3035	3035	3035	0
749	20250314	090600	3035	3035	3035	3035	3035	0
750	20250314	090500	3035	3035	3035	3035	3035	0
751	20250314	090400	3035	3035	3035	3035	3035	1
752	20250314	090300	0	3030	3030	3030	3030	0
753	20250314	090200	0	3030	3030	3030	3030	0
754	20250314	090100	0	3030	3030	3030	3030	0
755	20250314	090000	0	3030	3030	3030	3030	0