KissMeData/309930/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211800	125433993	1900	1900	1900	1900	9425
3	20250314	211700	125433993	1900	1900	1900	1900	0
4	20250314	211600	125433993	1900	1900	1900	1900	0
5	20250314	211500	125433993	1900	1900	1900	1900	0
6	20250314	211400	125433993	1900	1900	1900	1900	0
7	20250314	211300	125433993	1900	1900	1900	1900	0
8	20250314	211200	125433993	1900	1900	1900	1900	0
9	20250314	211100	125433993	1900	1900	1900	1900	0
10	20250314	211000	125433993	1900	1900	1900	1900	0
11	20250314	210900	125433993	1900	1900	1900	1900	0
12	20250314	210800	125433993	1900	1900	1900	1900	0
13	20250314	210700	125433993	1900	1900	1900	1900	0
14	20250314	210600	125433993	1900	1900	1900	1900	0
15	20250314	210500	125433993	1900	1900	1900	1900	0
16	20250314	210400	125433993	1900	1900	1900	1900	0
17	20250314	210300	125433993	1900	1900	1900	1900	0
18	20250314	210200	125433993	1900	1900	1900	1900	0
19	20250314	210100	125433993	1900	1900	1900	1900	0
20	20250314	210000	125433993	1900	1900	1900	1900	0
21	20250314	205900	125433993	1900	1900	1900	1900	0
22	20250314	205800	125433993	1900	1900	1900	1900	0
23	20250314	205700	125433993	1900	1900	1900	1900	0
24	20250314	205600	125433993	1900	1900	1900	1900	0
25	20250314	205500	125433993	1900	1900	1900	1900	0
26	20250314	205400	125433993	1900	1900	1900	1900	0
27	20250314	205300	125433993	1900	1900	1900	1900	0
28	20250314	205200	125433993	1900	1900	1900	1900	0
29	20250314	205100	125433993	1900	1900	1900	1900	0
30	20250314	205000	125433993	1900	1900	1900	1900	0
31	20250314	204900	125433993	1900	1900	1900	1900	0
32	20250314	204800	125433993	1900	1900	1900	1900	9425
33	20250314	204700	125433993	1900	1900	1900	1900	0
34	20250314	204600	125433993	1900	1900	1900	1900	0
35	20250314	204500	125433993	1900	1900	1900	1900	0
36	20250314	204400	125433993	1900	1900	1900	1900	0
37	20250314	204300	125433993	1900	1900	1900	1900	0
38	20250314	204200	125433993	1900	1900	1900	1900	0
39	20250314	204100	125433993	1900	1900	1900	1900	0
40	20250314	204000	125433993	1900	1900	1900	1900	0
41	20250314	203900	125433993	1900	1900	1900	1900	0
42	20250314	203800	125433993	1900	1900	1900	1900	0
43	20250314	203700	125433993	1900	1900	1900	1900	0
44	20250314	203600	125433993	1900	1900	1900	1900	0
45	20250314	203500	125433993	1900	1900	1900	1900	0
46	20250314	203400	125433993	1900	1900	1900	1900	0
47	20250314	203300	125433993	1900	1900	1900	1900	0
48	20250314	203200	125433993	1900	1900	1900	1900	0
49	20250314	203100	125433993	1900	1900	1900	1900	0
50	20250314	203000	125433993	1900	1900	1900	1900	0
51	20250314	202900	125433993	1900	1900	1900	1900	0
52	20250314	202800	125433993	1900	1900	1900	1900	0
53	20250314	202700	125433993	1900	1900	1900	1900	0
54	20250314	202600	125433993	1900	1900	1900	1900	0
55	20250314	202500	125433993	1900	1900	1900	1900	0
56	20250314	202400	125433993	1900	1900	1900	1900	0
57	20250314	202300	125433993	1900	1900	1900	1900	0
58	20250314	202200	125433993	1900	1900	1900	1900	0
59	20250314	202100	125433993	1900	1900	1900	1900	0
60	20250314	202000	125433993	1900	1900	1900	1900	0
61	20250314	201900	125433993	1900	1900	1900	1900	0
62	20250314	201800	125433993	1900	1900	1900	1900	9425
63	20250314	201700	125433993	1900	1900	1900	1900	0
64	20250314	201600	125433993	1900	1900	1900	1900	0
65	20250314	201500	125433993	1900	1900	1900	1900	0
66	20250314	201400	125433993	1900	1900	1900	1900	0
67	20250314	201300	125433993	1900	1900	1900	1900	0
68	20250314	201200	125433993	1900	1900	1900	1900	0
69	20250314	201100	125433993	1900	1900	1900	1900	0
70	20250314	201000	125433993	1900	1900	1900	1900	0
71	20250314	200900	125433993	1900	1900	1900	1900	0
72	20250314	200800	125433993	1900	1900	1900	1900	0
73	20250314	200700	125433993	1900	1900	1900	1900	0
74	20250314	200600	125433993	1900	1900	1900	1900	0
75	20250314	200500	125433993	1900	1900	1900	1900	0
76	20250314	200400	125433993	1900	1900	1900	1900	0
77	20250314	200300	125433993	1900	1900	1900	1900	0
78	20250314	200200	125433993	1900	1900	1900	1900	0
79	20250314	200100	125433993	1900	1900	1900	1900	0
80	20250314	200000	125433993	1900	1900	1900	1900	0
81	20250314	195900	125433993	1900	1900	1900	1900	0
82	20250314	195800	125433993	1900	1900	1900	1900	0
83	20250314	195700	125433993	1900	1900	1900	1900	0
84	20250314	195600	125433993	1900	1900	1900	1900	0
85	20250314	195500	125433993	1900	1900	1900	1900	0
86	20250314	195400	125433993	1900	1900	1900	1900	0
87	20250314	195300	125433993	1900	1900	1900	1900	0
88	20250314	195200	125433993	1900	1900	1900	1900	0
89	20250314	195100	125433993	1900	1900	1900	1900	0
90	20250314	195000	125433993	1900	1900	1900	1900	0
91	20250314	194900	125433993	1900	1900	1900	1900	0
92	20250314	194800	125433993	1900	1900	1900	1900	9425
93	20250314	194700	125433993	1900	1900	1900	1900	0
94	20250314	194600	125433993	1900	1900	1900	1900	0
95	20250314	194500	125433993	1900	1900	1900	1900	0
96	20250314	194400	125433993	1900	1900	1900	1900	0
97	20250314	194300	125433993	1900	1900	1900	1900	0
98	20250314	194200	125433993	1900	1900	1900	1900	0
99	20250314	194100	125433993	1900	1900	1900	1900	0
100	20250314	194000	125433993	1900	1900	1900	1900	0
101	20250314	193900	125433993	1900	1900	1900	1900	0
102	20250314	193800	125433993	1900	1900	1900	1900	0
103	20250314	193700	125433993	1900	1900	1900	1900	0
104	20250314	193600	125433993	1900	1900	1900	1900	0
105	20250314	193500	125433993	1900	1900	1900	1900	0
106	20250314	193400	125433993	1900	1900	1900	1900	0
107	20250314	193300	125433993	1900	1900	1900	1900	0
108	20250314	193200	125433993	1900	1900	1900	1900	0
109	20250314	193100	125433993	1900	1900	1900	1900	0
110	20250314	193000	125433993	1900	1900	1900	1900	0
111	20250314	192900	125433993	1900	1900	1900	1900	0
112	20250314	192800	125433993	1900	1900	1900	1900	0
113	20250314	192700	125433993	1900	1900	1900	1900	0
114	20250314	192600	125433993	1900	1900	1900	1900	0
115	20250314	192500	125433993	1900	1900	1900	1900	0
116	20250314	192400	125433993	1900	1900	1900	1900	0
117	20250314	192300	125433993	1900	1900	1900	1900	0
118	20250314	192200	125433993	1900	1900	1900	1900	0
119	20250314	192100	125433993	1900	1900	1900	1900	0
120	20250314	192000	125433993	1900	1900	1900	1900	0
121	20250314	191900	125433993	1900	1900	1900	1900	0
122	20250314	191800	125433993	1900	1900	1900	1900	9425
123	20250314	191700	125433993	1900	1900	1900	1900	0
124	20250314	191600	125433993	1900	1900	1900	1900	0
125	20250314	191500	125433993	1900	1900	1900	1900	0
126	20250314	191400	125433993	1900	1900	1900	1900	0
127	20250314	191300	125433993	1900	1900	1900	1900	0
128	20250314	191200	125433993	1900	1900	1900	1900	0
129	20250314	191100	125433993	1900	1900	1900	1900	0
130	20250314	191000	125433993	1900	1900	1900	1900	0
131	20250314	190900	125433993	1900	1900	1900	1900	0
132	20250314	190800	125433993	1900	1900	1900	1900	0
133	20250314	190700	125433993	1900	1900	1900	1900	0
134	20250314	190600	125433993	1900	1900	1900	1900	0
135	20250314	190500	125433993	1900	1900	1900	1900	0
136	20250314	190400	125433993	1900	1900	1900	1900	0
137	20250314	190300	125433993	1900	1900	1900	1900	0
138	20250314	190200	125433993	1900	1900	1900	1900	0
139	20250314	190100	125433993	1900	1900	1900	1900	0
140	20250314	190000	125433993	1900	1900	1900	1900	0
141	20250314	185900	125433993	1900	1900	1900	1900	0
142	20250314	185800	125433993	1900	1900	1900	1900	0
143	20250314	185700	125433993	1900	1900	1900	1900	0
144	20250314	185600	125433993	1900	1900	1900	1900	0
145	20250314	185500	125433993	1900	1900	1900	1900	0
146	20250314	185400	125433993	1900	1900	1900	1900	0
147	20250314	185300	125433993	1900	1900	1900	1900	0
148	20250314	185200	125433993	1900	1900	1900	1900	0
149	20250314	185100	125433993	1900	1900	1900	1900	0
150	20250314	185000	125433993	1900	1900	1900	1900	0
151	20250314	184900	125433993	1900	1900	1900	1900	0
152	20250314	184800	125433993	1900	1900	1900	1900	9425
153	20250314	184700	125433993	1900	1900	1900	1900	0
154	20250314	184600	125433993	1900	1900	1900	1900	0
155	20250314	184500	125433993	1900	1900	1900	1900	0
156	20250314	184400	125433993	1900	1900	1900	1900	0
157	20250314	184300	125433993	1900	1900	1900	1900	0
158	20250314	184200	125433993	1900	1900	1900	1900	0
159	20250314	184100	125433993	1900	1900	1900	1900	0
160	20250314	184000	125433993	1900	1900	1900	1900	0
161	20250314	183900	125433993	1900	1900	1900	1900	0
162	20250314	183800	125433993	1900	1900	1900	1900	0
163	20250314	183700	125433993	1900	1900	1900	1900	0
164	20250314	183600	125433993	1900	1900	1900	1900	0
165	20250314	183500	125433993	1900	1900	1900	1900	0
166	20250314	183400	125433993	1900	1900	1900	1900	0
167	20250314	183300	125433993	1900	1900	1900	1900	0
168	20250314	183200	125433993	1900	1900	1900	1900	0
169	20250314	183100	125433993	1900	1900	1900	1900	0
170	20250314	183000	125433993	1900	1900	1900	1900	0
171	20250314	182900	125433993	1900	1900	1900	1900	0
172	20250314	182800	125433993	1900	1900	1900	1900	0
173	20250314	182700	125433993	1900	1900	1900	1900	0
174	20250314	182600	125433993	1900	1900	1900	1900	0
175	20250314	182500	125433993	1900	1900	1900	1900	0
176	20250314	182400	125433993	1900	1900	1900	1900	0
177	20250314	182300	125433993	1900	1900	1900	1900	0
178	20250314	182200	125433993	1900	1900	1900	1900	0
179	20250314	182100	125433993	1900	1900	1900	1900	0
180	20250314	182000	125433993	1900	1900	1900	1900	0
181	20250314	181900	125433993	1900	1900	1900	1900	0
182	20250314	181800	125433993	1900	1900	1900	1900	9425
183	20250314	181700	125433993	1900	1900	1900	1900	0
184	20250314	181600	125433993	1900	1900	1900	1900	0
185	20250314	181500	125433993	1900	1900	1900	1900	0
186	20250314	181400	125433993	1900	1900	1900	1900	0
187	20250314	181300	125433993	1900	1900	1900	1900	0
188	20250314	181200	125433993	1900	1900	1900	1900	0
189	20250314	181100	125433993	1900	1900	1900	1900	0
190	20250314	181000	125433993	1900	1900	1900	1900	0
191	20250314	180900	125433993	1900	1900	1900	1900	0
192	20250314	180800	125433993	1900	1900	1900	1900	0
193	20250314	180700	125433993	1900	1900	1900	1900	0
194	20250314	180600	125433993	1900	1900	1900	1900	0
195	20250314	180500	125433993	1900	1900	1900	1900	0
196	20250314	180400	125433993	1900	1900	1900	1900	0
197	20250314	180300	125433993	1900	1900	1900	1900	0
198	20250314	180200	125433993	1900	1900	1900	1900	0
199	20250314	180100	125433993	1900	1900	1900	1900	0
200	20250314	180000	125433993	1900	1900	1900	1900	0
201	20250314	175900	125433993	1900	1900	1900	1900	0
202	20250314	175800	125433993	1900	1900	1900	1900	0
203	20250314	175700	125433993	1900	1900	1900	1900	0
204	20250314	175600	125433993	1900	1900	1900	1900	0
205	20250314	175500	125433993	1900	1900	1900	1900	0
206	20250314	175400	125433993	1900	1900	1900	1900	0
207	20250314	175300	125433993	1900	1900	1900	1900	0
208	20250314	175200	125433993	1900	1900	1900	1900	0
209	20250314	175100	125433993	1900	1900	1900	1900	0
210	20250314	175000	125433993	1900	1900	1900	1900	0
211	20250314	174900	125433993	1900	1900	1900	1900	0
212	20250314	174800	125433993	1900	1900	1900	1900	9425
213	20250314	174700	125433993	1900	1900	1900	1900	0
214	20250314	174600	125433993	1900	1900	1900	1900	0
215	20250314	174500	125433993	1900	1900	1900	1900	0
216	20250314	174400	125433993	1900	1900	1900	1900	0
217	20250314	174300	125433993	1900	1900	1900	1900	0
218	20250314	174200	125433993	1900	1900	1900	1900	0
219	20250314	174100	125433993	1900	1900	1900	1900	0
220	20250314	174000	125433993	1900	1900	1900	1900	0
221	20250314	173900	125433993	1900	1900	1900	1900	0
222	20250314	173800	125433993	1900	1900	1900	1900	0
223	20250314	173700	125433993	1900	1900	1900	1900	0
224	20250314	173600	125433993	1900	1900	1900	1900	0
225	20250314	173500	125433993	1900	1900	1900	1900	0
226	20250314	173400	125433993	1900	1900	1900	1900	0
227	20250314	173300	125433993	1900	1900	1900	1900	0
228	20250314	173200	125433993	1900	1900	1900	1900	0
229	20250314	173100	125433993	1900	1900	1900	1900	0
230	20250314	173000	125433993	1900	1900	1900	1900	0
231	20250314	172900	125433993	1900	1900	1900	1900	0
232	20250314	172800	125433993	1900	1900	1900	1900	0
233	20250314	172700	125433993	1900	1900	1900	1900	0
234	20250314	172600	125433993	1900	1900	1900	1900	0
235	20250314	172500	125433993	1900	1900	1900	1900	0
236	20250314	172400	125433993	1900	1900	1900	1900	0
237	20250314	172300	125433993	1900	1900	1900	1900	0
238	20250314	172200	125433993	1900	1900	1900	1900	0
239	20250314	172100	125433993	1900	1900	1900	1900	0
240	20250314	172000	125433993	1900	1900	1900	1900	0
241	20250314	171900	125433993	1900	1900	1900	1900	0
242	20250314	171800	125433993	1900	1900	1900	1900	9425
243	20250314	171700	125433993	1900	1900	1900	1900	0
244	20250314	171600	125433993	1900	1900	1900	1900	0
245	20250314	171500	125433993	1900	1900	1900	1900	0
246	20250314	171400	125433993	1900	1900	1900	1900	0
247	20250314	171300	125433993	1900	1900	1900	1900	0
248	20250314	171200	125433993	1900	1900	1900	1900	0
249	20250314	171100	125433993	1900	1900	1900	1900	0
250	20250314	171000	125433993	1900	1900	1900	1900	0
251	20250314	170900	125433993	1900	1900	1900	1900	0
252	20250314	170800	125433993	1900	1900	1900	1900	0
253	20250314	170700	125433993	1900	1900	1900	1900	0
254	20250314	170600	125433993	1900	1900	1900	1900	0
255	20250314	170500	125433993	1900	1900	1900	1900	0
256	20250314	170400	125433993	1900	1900	1900	1900	0
257	20250314	170300	125433993	1900	1900	1900	1900	0
258	20250314	170200	125433993	1900	1900	1900	1900	0
259	20250314	170100	125433993	1900	1900	1900	1900	0
260	20250314	170000	125433993	1900	1900	1900	1900	0
261	20250314	165900	125433993	1900	1900	1900	1900	0
262	20250314	165800	125433993	1900	1900	1900	1900	0
263	20250314	165700	125433993	1900	1900	1900	1900	0
264	20250314	165600	125433993	1900	1900	1900	1900	0
265	20250314	165500	125433993	1900	1900	1900	1900	0
266	20250314	165400	125433993	1900	1900	1900	1900	0
267	20250314	165300	125433993	1900	1900	1900	1900	0
268	20250314	165200	125433993	1900	1900	1900	1900	0
269	20250314	165100	125433993	1900	1900	1900	1900	0
270	20250314	165000	125433993	1900	1900	1900	1900	0
271	20250314	164900	125433993	1900	1900	1900	1900	0
272	20250314	164800	125433993	1900	1900	1900	1900	9425
273	20250314	164700	125433993	1900	1900	1900	1900	0
274	20250314	164600	125433993	1900	1900	1900	1900	0
275	20250314	164500	125433993	1900	1900	1900	1900	0
276	20250314	164400	125433993	1900	1900	1900	1900	0
277	20250314	164300	125433993	1900	1900	1900	1900	0
278	20250314	164200	125433993	1900	1900	1900	1900	0
279	20250314	164100	125433993	1900	1900	1900	1900	0
280	20250314	164000	125433993	1900	1900	1900	1900	0
281	20250314	163900	125433993	1900	1900	1900	1900	0
282	20250314	163800	125433993	1900	1900	1900	1900	0
283	20250314	163700	125433993	1900	1900	1900	1900	0
284	20250314	163600	125433993	1900	1900	1900	1900	0
285	20250314	163500	125433993	1900	1900	1900	1900	0
286	20250314	163400	125433993	1900	1900	1900	1900	0
287	20250314	163300	125433993	1900	1900	1900	1900	0
288	20250314	163200	125433993	1900	1900	1900	1900	0
289	20250314	163100	125433993	1900	1900	1900	1900	0
290	20250314	163000	125433993	1900	1900	1900	1900	0
291	20250314	162900	125433993	1900	1900	1900	1900	0
292	20250314	162800	125433993	1900	1900	1900	1900	0
293	20250314	162700	125433993	1900	1900	1900	1900	0
294	20250314	162600	125433993	1900	1900	1900	1900	0
295	20250314	162500	125433993	1900	1900	1900	1900	0
296	20250314	162400	125433993	1900	1900	1900	1900	0
297	20250314	162300	125433993	1900	1900	1900	1900	0
298	20250314	162200	125433993	1900	1900	1900	1900	0
299	20250314	162100	125433993	1900	1900	1900	1900	0
300	20250314	162000	125433993	1900	1900	1900	1900	0
301	20250314	161900	125433993	1900	1900	1900	1900	0
302	20250314	161800	125433993	1900	1900	1900	1900	9425
303	20250314	161700	125433993	1900	1900	1900	1900	0
304	20250314	161600	125433993	1900	1900	1900	1900	0
305	20250314	161500	125433993	1900	1900	1900	1900	0
306	20250314	161400	125433993	1900	1900	1900	1900	0
307	20250314	161300	125433993	1900	1900	1900	1900	0
308	20250314	161200	125433993	1900	1900	1900	1900	0
309	20250314	161100	125433993	1900	1900	1900	1900	0
310	20250314	161000	125433993	1900	1900	1900	1900	0
311	20250314	160900	125433993	1900	1900	1900	1900	0
312	20250314	160800	125433993	1900	1900	1900	1900	0
313	20250314	160700	125433993	1900	1900	1900	1900	0
314	20250314	160600	125433993	1900	1900	1900	1900	0
315	20250314	160500	125433993	1900	1900	1900	1900	0
316	20250314	160400	125433993	1900	1900	1900	1900	0
317	20250314	160300	125433993	1900	1900	1900	1900	0
318	20250314	160200	125433993	1900	1900	1900	1900	0
319	20250314	160100	125433993	1900	1900	1900	1900	0
320	20250314	160000	125433993	1900	1900	1900	1900	0
321	20250314	155900	125433993	1900	1900	1900	1900	0
322	20250314	155800	125433993	1900	1900	1900	1900	0
323	20250314	155700	125433993	1900	1900	1900	1900	0
324	20250314	155600	125433993	1900	1900	1900	1900	0
325	20250314	155500	125433993	1900	1900	1900	1900	0
326	20250314	155400	125433993	1900	1900	1900	1900	0
327	20250314	155300	125433993	1900	1900	1900	1900	0
328	20250314	155200	125433993	1900	1900	1900	1900	0
329	20250314	155100	125433993	1900	1900	1900	1900	0
330	20250314	155000	125433993	1900	1900	1900	1900	0
331	20250314	154900	125433993	1900	1900	1900	1900	0
332	20250314	154800	125433993	1900	1900	1900	1900	9425
333	20250314	154700	125433993	1900	1900	1900	1900	0
334	20250314	154600	125433993	1900	1900	1900	1900	0
335	20250314	154500	125433993	1900	1900	1900	1900	0
336	20250314	154400	125433993	1900	1900	1900	1900	0
337	20250314	154300	125433993	1900	1900	1900	1900	0
338	20250314	154200	125433993	1900	1900	1900	1900	0
339	20250314	154100	125433993	1900	1900	1900	1900	0
340	20250314	154000	125433993	1900	1900	1900	1900	0
341	20250314	153900	125433993	1900	1900	1900	1900	0
342	20250314	153800	125433993	1900	1900	1900	1900	0
343	20250314	153700	125433993	1900	1900	1900	1900	0
344	20250314	153600	125433993	1900	1900	1900	1900	0
345	20250314	153500	125433993	1900	1900	1900	1900	0
346	20250314	153400	125433993	1900	1900	1900	1900	0
347	20250314	153300	125433993	1900	1900	1900	1900	0
348	20250314	153200	125433993	1900	1900	1900	1900	0
349	20250314	153100	125433993	1900	1900	1900	1900	0
350	20250314	153000	125433993	1900	1900	1900	1900	9425
351	20250314	152900	107526493	1930	1930	1930	1930	0
352	20250314	152800	107526493	1930	1930	1930	1930	0
353	20250314	152700	107526493	1930	1930	1930	1930	0
354	20250314	152600	107526493	1930	1930	1930	1930	0
355	20250314	152500	107526493	1930	1930	1930	1930	0
356	20250314	152400	107526493	1930	1930	1930	1930	0
357	20250314	152300	107526493	1930	1930	1930	1930	0
358	20250314	152200	107526493	1930	1930	1930	1930	0
359	20250314	152100	107526493	1930	1930	1930	1930	0
360	20250314	152000	107526493	1930	1930	1930	1930	0
361	20250314	151900	107526493	1930	1933	1933	1927	4822
362	20250314	151800	98231689	1960	1960	1960	1960	0
363	20250314	151700	98231689	1960	1960	1960	1960	220
364	20250314	151600	97800489	1960	1960	1960	1960	0
365	20250314	151500	97800489	1960	1960	1960	1960	1
366	20250314	151400	97798529	1968	1968	1968	1968	0
367	20250314	151300	97798529	1968	1954	1968	1954	2035
368	20250314	151200	93808703	1954	1954	1954	1954	300
369	20250314	151100	93222503	1954	1955	1955	1954	972
370	20250314	151000	91322343	1964	1924	1975	1924	840
371	20250314	150900	89679055	1911	1888	1914	1888	4020
372	20250314	150800	82039821	1889	1886	1889	1886	1610
373	20250314	150700	79001195	1870	1886	1886	1870	4914
374	20250314	150600	69796306	1886	1875	1890	1875	155
375	20250314	150500	69503990	1880	1880	1880	1880	1000
376	20250314	150400	67623990	1880	1880	1880	1880	2010
377	20250314	150300	63845190	1872	1875	1890	1872	1251
378	20250314	150200	61497422	1892	1874	1892	1872	2691
379	20250314	150100	56422466	1872	1894	1894	1872	2066
380	20250314	150000	52528584	1891	1912	1912	1891	736
381	20250314	145900	51136551	1912	1901	1912	1901	1591
382	20250314	145800	48106849	1873	1904	1904	1870	4120
383	20250314	145700	40337722	1903	1906	1924	1903	2670
384	20250314	145600	35245979	1924	1915	1924	1906	3392
385	20250314	145500	28753947	1952	1958	1958	1910	1206
386	20250314	145400	26428101	1944	1980	1980	1895	4467
387	20250314	145300	17811676	1994	1994	1994	1994	442
388	20250314	145200	16930328	1994	2000	2000	1994	277
389	20250314	145100	16377750	2005	2015	2015	2005	1387
390	20250314	145000	13595695	2015	2025	2025	2015	1186
391	20250314	144900	11196495	2050	2050	2050	2050	0
392	20250314	144800	11196495	2050	2050	2050	2050	0
393	20250314	144700	11196495	2050	2050	2050	2050	0
394	20250314	144600	11196495	2050	2050	2050	2050	0
395	20250314	144500	11196495	2050	2050	2050	2050	0
396	20250314	144400	11196495	2050	2050	2050	2050	0
397	20250314	144300	11196495	2050	2050	2050	2050	0
398	20250314	144200	11196495	2050	2050	2050	2050	0
399	20250314	144100	11196495	2050	2050	2050	2050	0
400	20250314	144000	11196495	2050	2050	2050	2050	0
401	20250314	143900	11196495	2050	2050	2050	2050	0
402	20250314	143800	11196495	2050	2050	2050	2050	0
403	20250314	143700	11196495	2050	2050	2050	2050	0
404	20250314	143600	11196495	2050	2050	2050	2050	0
405	20250314	143500	11196495	2050	2050	2050	2050	0
406	20250314	143400	11196495	2050	2050	2050	2050	0
407	20250314	143300	11196495	2050	2050	2050	2050	0
408	20250314	143200	11196495	2050	2050	2050	2050	0
409	20250314	143100	11196495	2050	2050	2050	2050	0
410	20250314	143000	11196495	2050	2050	2050	2050	0
411	20250314	142900	11196495	2050	2050	2050	2050	0
412	20250314	142800	11196495	2050	2050	2050	2050	0
413	20250314	142700	11196495	2050	2050	2050	2050	0
414	20250314	142600	11196495	2050	2050	2050	2050	0
415	20250314	142500	11196495	2050	2050	2050	2050	0
416	20250314	142400	11196495	2050	2050	2050	2050	0
417	20250314	142300	11196495	2050	2050	2050	2050	0
418	20250314	142200	11196495	2050	2050	2050	2050	0
419	20250314	142100	11196495	2050	2050	2050	2050	0
420	20250314	142000	11196495	2050	2050	2050	2050	0
421	20250314	141900	11196495	2050	2050	2050	2050	0
422	20250314	141800	11196495	2050	2050	2050	2050	0
423	20250314	141700	11196495	2050	2050	2050	2050	1
424	20250314	141600	11194445	2050	2050	2050	2050	100
425	20250314	141500	10989445	2050	2050	2050	2050	0
426	20250314	141400	10989445	2050	2050	2050	2050	0
427	20250314	141300	10989445	2050	2050	2050	2050	0
428	20250314	141200	10989445	2050	2050	2050	2050	0
429	20250314	141100	10989445	2050	2050	2050	2050	1
430	20250314	141000	10987395	2045	2045	2045	2045	0
431	20250314	140900	10987395	2045	2045	2045	2045	0
432	20250314	140800	10987395	2045	2045	2045	2045	0
433	20250314	140700	10987395	2045	2045	2045	2045	0
434	20250314	140600	10987395	2045	2045	2045	2045	0
435	20250314	140500	10987395	2045	2045	2045	2045	0
436	20250314	140400	10987395	2045	2045	2045	2045	0
437	20250314	140300	10987395	2045	2045	2045	2045	0
438	20250314	140200	10987395	2045	2045	2045	2045	0
439	20250314	140100	10987395	2045	2045	2045	2045	0
440	20250314	140000	10987395	2045	2045	2045	2045	208
441	20250314	135900	10562035	2045	2045	2045	2045	272
442	20250314	135800	10005795	2045	2045	2045	2045	0
443	20250314	135700	10005795	2045	2045	2045	2045	20
444	20250314	135600	9964895	2050	2050	2050	2050	0
445	20250314	135500	9964895	2050	2050	2050	2050	1
446	20250314	135400	9962845	2050	2050	2050	2050	0
447	20250314	135300	9962845	2050	2050	2050	2050	0
448	20250314	135200	9962845	2050	2050	2050	2050	0
449	20250314	135100	9962845	2050	2050	2050	2050	0
450	20250314	135000	9962845	2050	2050	2050	2050	0
451	20250314	134900	9962845	2050	2050	2050	2050	50
452	20250314	134800	9860345	2050	2050	2050	2050	0
453	20250314	134700	9860345	2050	2050	2050	2050	50
454	20250314	134600	9757845	2050	2050	2050	2050	0
455	20250314	134500	9757845	2050	2050	2050	2050	0
456	20250314	134400	9757845	2050	2050	2050	2050	0
457	20250314	134300	9757845	2050	2050	2050	2050	0
458	20250314	134200	9757845	2050	2050	2050	2050	0
459	20250314	134100	9757845	2050	2050	2050	2050	1
460	20250314	134000	9755795	2045	2045	2045	2045	0
461	20250314	133900	9755795	2045	2045	2045	2045	0
462	20250314	133800	9755795	2045	2045	2045	2045	0
463	20250314	133700	9755795	2045	2045	2045	2045	2
464	20250314	133600	9751705	2045	2045	2045	2045	0
465	20250314	133500	9751705	2045	2045	2045	2045	0
466	20250314	133400	9751705	2045	2045	2045	2045	0
467	20250314	133300	9751705	2045	2045	2045	2045	0
468	20250314	133200	9751705	2045	2045	2045	2045	10
469	20250314	133100	9731255	2045	2045	2045	2045	0
470	20250314	133000	9731255	2045	2045	2045	2045	0
471	20250314	132900	9731255	2045	2045	2045	2045	0
472	20250314	132800	9731255	2045	2045	2045	2045	675
473	20250314	132700	8350880	2045	2045	2045	2045	0
474	20250314	132600	8350880	2045	2045	2045	2045	0
475	20250314	132500	8350880	2045	2045	2045	2045	0
476	20250314	132400	8350880	2045	2045	2045	2045	0
477	20250314	132300	8350880	2045	2045	2045	2045	0
478	20250314	132200	8350880	2045	2045	2045	2045	0
479	20250314	132100	8350880	2045	2045	2045	2045	1
480	20250314	132000	8348835	2020	2020	2020	2020	0
481	20250314	131900	8348835	2020	2020	2020	2020	0
482	20250314	131800	8348835	2020	2020	2020	2020	0
483	20250314	131700	8348835	2020	2020	2020	2020	0
484	20250314	131600	8348835	2020	2025	2025	2020	241
485	20250314	131500	7861845	2030	2030	2030	2030	0
486	20250314	131400	7861845	2030	2030	2030	2030	0
487	20250314	131300	7861845	2030	2030	2030	2030	0
488	20250314	131200	7861845	2030	2030	2030	2025	603
489	20250314	131100	6637800	2050	2050	2050	2050	0
490	20250314	131000	6637800	2050	2050	2050	2050	0
491	20250314	130900	6637800	2050	2050	2050	2050	0
492	20250314	130800	6637800	2050	2050	2050	2050	0
493	20250314	130700	6637800	2050	2050	2050	2050	0
494	20250314	130600	6637800	2050	2050	2050	2050	0
495	20250314	130500	6637800	2050	2050	2050	2050	0
496	20250314	130400	6637800	2050	2050	2050	2050	0
497	20250314	130300	6637800	2050	2050	2050	2050	0
498	20250314	130200	6637800	2050	2050	2050	2050	0
499	20250314	130100	6637800	2050	2050	2050	2050	0
500	20250314	130000	6637800	2050	2050	2050	2050	0
501	20250314	125900	6637800	2050	2050	2050	2050	0
502	20250314	125800	6637800	2050	2050	2050	2050	0
503	20250314	125700	6637800	2050	2050	2050	2050	0
504	20250314	125600	6637800	2050	2050	2050	2050	0
505	20250314	125500	6637800	2050	2050	2050	2050	0
506	20250314	125400	6637800	2050	2050	2050	2050	0
507	20250314	125300	6637800	2050	2050	2050	2050	0
508	20250314	125200	6637800	2050	2050	2050	2050	0
509	20250314	125100	6637800	2050	2050	2050	2050	0
510	20250314	125000	6637800	2050	2050	2050	2050	0
511	20250314	124900	6637800	2050	2050	2050	2050	0
512	20250314	124800	6637800	2050	2050	2050	2050	0
513	20250314	124700	6637800	2050	2050	2050	2050	0
514	20250314	124600	6637800	2050	2050	2050	2050	0
515	20250314	124500	6637800	2050	2050	2050	2050	0
516	20250314	124400	6637800	2050	2050	2050	2050	0
517	20250314	124300	6637800	2050	2050	2050	2050	0
518	20250314	124200	6637800	2050	2050	2050	2050	0
519	20250314	124100	6637800	2050	2050	2050	2050	0
520	20250314	124000	6637800	2050	2050	2050	2050	0
521	20250314	123900	6637800	2050	2050	2050	2050	0
522	20250314	123800	6637800	2050	2050	2050	2050	0
523	20250314	123700	6637800	2050	2050	2050	2050	0
524	20250314	123600	6637800	2050	2050	2050	2050	0
525	20250314	123500	6637800	2050	2050	2050	2050	0
526	20250314	123400	6637800	2050	2050	2050	2050	0
527	20250314	123300	6637800	2050	2050	2050	2050	0
528	20250314	123200	6637800	2050	2050	2050	2050	0
529	20250314	123100	6637800	2050	2050	2050	2050	0
530	20250314	123000	6637800	2050	2050	2050	2050	0
531	20250314	122900	6637800	2050	2050	2050	2050	0
532	20250314	122800	6637800	2050	2050	2050	2050	0
533	20250314	122700	6637800	2050	2050	2050	2050	0
534	20250314	122600	6637800	2050	2050	2050	2050	0
535	20250314	122500	6637800	2050	2050	2050	2050	0
536	20250314	122400	6637800	2050	2050	2050	2050	0
537	20250314	122300	6637800	2050	2050	2050	2050	0
538	20250314	122200	6637800	2050	2050	2050	2050	0
539	20250314	122100	6637800	2050	2050	2050	2050	0
540	20250314	122000	6637800	2050	2050	2050	2050	0
541	20250314	121900	6637800	2050	2050	2050	2050	0
542	20250314	121800	6637800	2050	2050	2050	2050	0
543	20250314	121700	6637800	2050	2050	2050	2050	0
544	20250314	121600	6637800	2050	2050	2050	2050	0
545	20250314	121500	6637800	2050	2050	2050	2050	0
546	20250314	121400	6637800	2050	2050	2050	2050	0
547	20250314	121300	6637800	2050	2050	2050	2050	0
548	20250314	121200	6637800	2050	2050	2050	2050	0
549	20250314	121100	6637800	2050	2050	2050	2050	0
550	20250314	121000	6637800	2050	2050	2050	2050	0
551	20250314	120900	6637800	2050	2050	2050	2050	48
552	20250314	120800	6539400	2050	2050	2050	2050	0
553	20250314	120700	6539400	2050	2050	2050	2050	0
554	20250314	120600	6539400	2050	2050	2050	2050	0
555	20250314	120500	6539400	2050	2050	2050	2050	0
556	20250314	120400	6539400	2050	2050	2050	2050	0
557	20250314	120300	6539400	2050	2050	2050	2050	0
558	20250314	120200	6539400	2050	2050	2050	2050	0
559	20250314	120100	6539400	2050	2050	2050	2050	0
560	20250314	120000	6539400	2050	2050	2050	2050	0
561	20250314	115900	6539400	2050	2050	2050	2050	0
562	20250314	115800	6539400	2050	2050	2050	2050	0
563	20250314	115700	6539400	2050	2050	2050	2050	0
564	20250314	115600	6539400	2050	2050	2050	2050	0
565	20250314	115500	6539400	2050	2050	2050	2050	0
566	20250314	115400	6539400	2050	2050	2050	2050	0
567	20250314	115300	6539400	2050	2050	2050	2050	0
568	20250314	115200	6539400	2050	2050	2050	2050	0
569	20250314	115100	6539400	2050	2050	2050	2050	0
570	20250314	115000	6539400	2050	2050	2050	2050	0
571	20250314	114900	6539400	2050	2050	2050	2050	0
572	20250314	114800	6539400	2050	2050	2050	2050	0
573	20250314	114700	6539400	2050	2050	2050	2050	0
574	20250314	114600	6539400	2050	2050	2050	2050	0
575	20250314	114500	6539400	2050	2050	2050	2050	0
576	20250314	114400	6539400	2050	2050	2050	2050	1
577	20250314	114300	6537350	2025	2025	2025	2025	0
578	20250314	114200	6537350	2025	2025	2025	2025	0
579	20250314	114100	6537350	2025	2040	2040	2025	112
580	20250314	114000	6310285	2045	2045	2045	2045	0
581	20250314	113900	6310285	2045	2045	2045	2045	0
582	20250314	113800	6310285	2045	2045	2045	2045	0
583	20250314	113700	6310285	2045	2045	2045	2045	0
584	20250314	113600	6310285	2045	2045	2045	2045	0
585	20250314	113500	6310285	2045	2045	2045	2045	0
586	20250314	113400	6310285	2045	2045	2045	2045	0
587	20250314	113300	6310285	2045	2045	2045	2045	0
588	20250314	113200	6310285	2045	2045	2045	2045	0
589	20250314	113100	6310285	2045	2045	2045	2045	0
590	20250314	113000	6310285	2045	2045	2045	2045	3
591	20250314	112900	6304150	2050	2050	2050	2050	0
592	20250314	112800	6304150	2050	2050	2050	2050	0
593	20250314	112700	6304150	2050	2050	2050	2050	0
594	20250314	112600	6304150	2050	2050	2050	2050	0
595	20250314	112500	6304150	2050	2050	2050	2050	0
596	20250314	112400	6304150	2050	2050	2050	2050	0
597	20250314	112300	6304150	2050	2050	2050	2050	0
598	20250314	112200	6304150	2050	2050	2050	2050	0
599	20250314	112100	6304150	2050	2050	2050	2050	0
600	20250314	112000	6304150	2050	2050	2050	2050	0
601	20250314	111900	6304150	2050	2050	2050	2050	0
602	20250314	111800	6304150	2050	2050	2050	2050	0
603	20250314	111700	6304150	2050	2050	2050	2050	0
604	20250314	111600	6304150	2050	2050	2050	2050	0
605	20250314	111500	6304150	2050	2050	2050	2050	0
606	20250314	111400	6304150	2050	2050	2050	2050	0
607	20250314	111300	6304150	2050	2050	2050	2050	0
608	20250314	111200	6304150	2050	2050	2050	2050	0
609	20250314	111100	6304150	2050	2050	2050	2050	0
610	20250314	111000	6304150	2050	2050	2050	2050	0
611	20250314	110900	6304150	2050	2050	2050	2050	0
612	20250314	110800	6304150	2050	2050	2050	2050	0
613	20250314	110700	6304150	2050	2050	2050	2050	0
614	20250314	110600	6304150	2050	2050	2050	2050	0
615	20250314	110500	6304150	2050	2050	2050	2050	0
616	20250314	110400	6304150	2050	2050	2050	2050	0
617	20250314	110300	6304150	2050	2050	2050	2050	0
618	20250314	110200	6304150	2050	2050	2050	2050	0
619	20250314	110100	6304150	2050	2050	2050	2050	0
620	20250314	110000	6304150	2050	2050	2050	2050	0
621	20250314	105900	6304150	2050	2050	2050	2050	0
622	20250314	105800	6304150	2050	2050	2050	2050	0
623	20250314	105700	6304150	2050	2050	2050	2050	0
624	20250314	105600	6304150	2050	2050	2050	2050	0
625	20250314	105500	6304150	2050	2050	2050	2050	0
626	20250314	105400	6304150	2050	2050	2050	2050	0
627	20250314	105300	6304150	2050	2050	2050	2050	0
628	20250314	105200	6304150	2050	2050	2050	2050	0
629	20250314	105100	6304150	2050	2050	2050	2050	0
630	20250314	105000	6304150	2050	2050	2050	2050	0
631	20250314	104900	6304150	2050	2050	2050	2050	0
632	20250314	104800	6304150	2050	2050	2050	2050	0
633	20250314	104700	6304150	2050	2050	2050	2050	1
634	20250314	104600	6302100	2050	2050	2050	2050	0
635	20250314	104500	6302100	2050	2050	2050	2050	0
636	20250314	104400	6302100	2050	2050	2050	2050	0
637	20250314	104300	6302100	2050	2050	2050	2050	0
638	20250314	104200	6302100	2050	2050	2050	2050	1
639	20250314	104100	6300050	2050	2050	2050	2050	0
640	20250314	104000	6300050	2050	2050	2050	2050	0
641	20250314	103900	6300050	2050	2050	2050	2050	0
642	20250314	103800	6300050	2050	2050	2050	2050	0
643	20250314	103700	6300050	2050	2050	2050	2050	0
644	20250314	103600	6300050	2050	2050	2050	2050	0
645	20250314	103500	6300050	2050	2050	2050	2050	0
646	20250314	103400	6300050	2050	2050	2050	2050	0
647	20250314	103300	6300050	2050	2050	2050	2050	0
648	20250314	103200	6300050	2050	2050	2050	2050	0
649	20250314	103100	6300050	2050	2050	2050	2050	0
650	20250314	103000	6300050	2050	2050	2050	2050	0
651	20250314	102900	6300050	2050	2050	2050	2050	0
652	20250314	102800	6300050	2050	2050	2050	2050	0
653	20250314	102700	6300050	2050	2050	2050	2050	0
654	20250314	102600	6300050	2050	2050	2050	2050	0
655	20250314	102500	6300050	2050	2050	2050	2050	1
656	20250314	102400	6298000	2040	2040	2040	2040	0
657	20250314	102300	6298000	2040	2040	2040	2040	0
658	20250314	102200	6298000	2040	2040	2040	2040	0
659	20250314	102100	6298000	2040	2040	2040	2040	0
660	20250314	102000	6298000	2040	2040	2040	2040	0
661	20250314	101900	6298000	2040	2040	2040	2040	0
662	20250314	101800	6298000	2040	2040	2040	2040	0
663	20250314	101700	6298000	2040	2040	2040	2040	0
664	20250314	101600	6298000	2040	2040	2040	2040	0
665	20250314	101500	6298000	2040	2040	2040	2040	0
666	20250314	101400	6298000	2040	2040	2040	2040	253
667	20250314	101300	5781880	2040	2040	2040	2040	0
668	20250314	101200	5781880	2040	2040	2040	2040	0
669	20250314	101100	5781880	2040	2040	2040	2040	0
670	20250314	101000	5781880	2040	2045	2045	2040	70
671	20250314	100900	5639045	2050	2050	2050	2050	0
672	20250314	100800	5639045	2050	2050	2050	2050	0
673	20250314	100700	5639045	2050	2050	2050	2050	3
674	20250314	100600	5632895	2050	2050	2050	2050	0
675	20250314	100500	5632895	2050	2050	2050	2050	0
676	20250314	100400	5632895	2050	2050	2050	2050	0
677	20250314	100300	5632895	2050	2050	2050	2050	0
678	20250314	100200	5632895	2050	2050	2050	2050	1
679	20250314	100100	5630845	2050	2050	2050	2050	0
680	20250314	100000	5630845	2050	2050	2050	2050	0
681	20250314	095900	5630845	2050	2050	2050	2050	0
682	20250314	095800	5630845	2050	2050	2050	2050	0
683	20250314	095700	5630845	2050	2050	2050	2050	0
684	20250314	095600	5630845	2050	2050	2050	2050	0
685	20250314	095500	5630845	2050	2050	2050	2050	0
686	20250314	095400	5630845	2050	2050	2050	2050	0
687	20250314	095300	5630845	2050	2050	2050	2050	0
688	20250314	095200	5630845	2050	2050	2050	2050	0
689	20250314	095100	5630845	2050	2050	2050	2050	0
690	20250314	095000	5630845	2050	2050	2050	2050	0
691	20250314	094900	5630845	2050	2050	2050	2050	0
692	20250314	094800	5630845	2050	2050	2050	2050	2
693	20250314	094700	5626745	2050	2050	2050	2050	0
694	20250314	094600	5626745	2050	2050	2050	2050	2
695	20250314	094500	5622645	2045	2045	2045	2045	0
696	20250314	094400	5622645	2045	2045	2045	2045	0
697	20250314	094300	5622645	2045	2045	2045	2045	0
698	20250314	094200	5622645	2045	2045	2045	2045	0
699	20250314	094100	5622645	2045	2045	2045	2045	0
700	20250314	094000	5622645	2045	2045	2045	2045	0
701	20250314	093900	5622645	2045	2045	2045	2045	0
702	20250314	093800	5622645	2045	2045	2045	2045	0
703	20250314	093700	5622645	2045	2045	2045	2045	0
704	20250314	093600	5622645	2045	2045	2045	2045	0
705	20250314	093500	5622645	2045	2045	2045	2045	0
706	20250314	093400	5622645	2045	2045	2050	2045	4
707	20250314	093300	5614455	2035	2035	2035	2035	0
708	20250314	093200	5614455	2035	2035	2035	2035	0
709	20250314	093100	5614455	2035	2035	2035	2035	0
710	20250314	093000	5614455	2035	2035	2035	2035	0
711	20250314	092900	5614455	2035	2035	2035	2035	0
712	20250314	092800	5614455	2035	2035	2035	2035	0
713	20250314	092700	5614455	2035	2035	2035	2035	0
714	20250314	092600	5614455	2035	2035	2035	2035	0
715	20250314	092500	5614455	2035	2035	2035	2035	0
716	20250314	092400	5614455	2035	2035	2035	2035	0
717	20250314	092300	5614455	2035	2035	2035	2035	0
718	20250314	092200	5614455	2035	2035	2035	2035	0
719	20250314	092100	5614455	2035	2035	2035	2035	0
720	20250314	092000	5614455	2035	2035	2035	2035	0
721	20250314	091900	5614455	2035	2035	2035	2035	0
722	20250314	091800	5614455	2035	2035	2035	2035	0
723	20250314	091700	5614455	2035	2040	2040	2035	2216
724	20250314	091600	1099920	2040	2040	2040	2040	0
725	20250314	091500	1099920	2040	2040	2040	2040	0
726	20250314	091400	1099920	2040	2040	2040	2040	0
727	20250314	091300	1099920	2040	2040	2040	2040	0
728	20250314	091200	1099920	2040	2040	2040	2040	7
729	20250314	091100	1085640	2045	2045	2045	2045	2
730	20250314	091000	1081550	2035	2035	2035	2035	0
731	20250314	090900	1081550	2035	2035	2035	2035	70
732	20250314	090800	939100	2050	2050	2050	2050	0
733	20250314	090700	939100	2050	2050	2050	2050	0
734	20250314	090600	939100	2050	2050	2050	2050	0
735	20250314	090500	939100	2050	2050	2050	2050	0
736	20250314	090400	939100	2050	2050	2050	2050	0
737	20250314	090300	939100	2050	2050	2050	2050	0
738	20250314	090200	939100	2050	2050	2050	2050	0
739	20250314	090100	939100	2050	2050	2050	2050	24
740	20250314	090000	889900	2050	2040	2050	2040	435