KissMeData/034810/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191900	44469820	6470	6470	6470	6470	232
3	20250314	191800	44469820	6470	6470	6470	6470	0
4	20250314	191700	44469820	6470	6470	6470	6470	0
5	20250314	191600	44469820	6470	6470	6470	6470	0
6	20250314	191500	44469820	6470	6470	6470	6470	0
7	20250314	191400	44469820	6470	6470	6470	6470	0
8	20250314	191300	44469820	6470	6470	6470	6470	0
9	20250314	191200	44469820	6470	6470	6470	6470	0
10	20250314	191100	44469820	6470	6470	6470	6470	0
11	20250314	191000	44469820	6470	6470	6470	6470	0
12	20250314	190900	44469820	6470	6470	6470	6470	0
13	20250314	190800	44469820	6470	6470	6470	6470	0
14	20250314	190700	44469820	6470	6470	6470	6470	0
15	20250314	190600	44469820	6470	6470	6470	6470	0
16	20250314	190500	44469820	6470	6470	6470	6470	0
17	20250314	190400	44469820	6470	6470	6470	6470	0
18	20250314	190300	44469820	6470	6470	6470	6470	0
19	20250314	190200	44469820	6470	6470	6470	6470	0
20	20250314	190100	44469820	6470	6470	6470	6470	0
21	20250314	190000	44469820	6470	6470	6470	6470	0
22	20250314	185900	44469820	6470	6470	6470	6470	0
23	20250314	185800	44469820	6470	6470	6470	6470	0
24	20250314	185700	44469820	6470	6470	6470	6470	0
25	20250314	185600	44469820	6470	6470	6470	6470	0
26	20250314	185500	44469820	6470	6470	6470	6470	0
27	20250314	185400	44469820	6470	6470	6470	6470	0
28	20250314	185300	44469820	6470	6470	6470	6470	0
29	20250314	185200	44469820	6470	6470	6470	6470	0
30	20250314	185100	44469820	6470	6470	6470	6470	0
31	20250314	185000	44469820	6470	6470	6470	6470	0
32	20250314	184900	44469820	6470	6470	6470	6470	232
33	20250314	184800	44469820	6470	6470	6470	6470	0
34	20250314	184700	44469820	6470	6470	6470	6470	0
35	20250314	184600	44469820	6470	6470	6470	6470	0
36	20250314	184500	44469820	6470	6470	6470	6470	0
37	20250314	184400	44469820	6470	6470	6470	6470	0
38	20250314	184300	44469820	6470	6470	6470	6470	0
39	20250314	184200	44469820	6470	6470	6470	6470	0
40	20250314	184100	44469820	6470	6470	6470	6470	0
41	20250314	184000	44469820	6470	6470	6470	6470	0
42	20250314	183900	44469820	6470	6470	6470	6470	0
43	20250314	183800	44469820	6470	6470	6470	6470	0
44	20250314	183700	44469820	6470	6470	6470	6470	0
45	20250314	183600	44469820	6470	6470	6470	6470	0
46	20250314	183500	44469820	6470	6470	6470	6470	0
47	20250314	183400	44469820	6470	6470	6470	6470	0
48	20250314	183300	44469820	6470	6470	6470	6470	0
49	20250314	183200	44469820	6470	6470	6470	6470	0
50	20250314	183100	44469820	6470	6470	6470	6470	0
51	20250314	183000	44469820	6470	6470	6470	6470	0
52	20250314	182900	44469820	6470	6470	6470	6470	0
53	20250314	182800	44469820	6470	6470	6470	6470	0
54	20250314	182700	44469820	6470	6470	6470	6470	0
55	20250314	182600	44469820	6470	6470	6470	6470	0
56	20250314	182500	44469820	6470	6470	6470	6470	0
57	20250314	182400	44469820	6470	6470	6470	6470	0
58	20250314	182300	44469820	6470	6470	6470	6470	0
59	20250314	182200	44469820	6470	6470	6470	6470	0
60	20250314	182100	44469820	6470	6470	6470	6470	0
61	20250314	182000	44469820	6470	6470	6470	6470	0
62	20250314	181900	44469820	6470	6470	6470	6470	232
63	20250314	181800	44469820	6470	6470	6470	6470	0
64	20250314	181700	44469820	6470	6470	6470	6470	0
65	20250314	181600	44469820	6470	6470	6470	6470	0
66	20250314	181500	44469820	6470	6470	6470	6470	0
67	20250314	181400	44469820	6470	6470	6470	6470	0
68	20250314	181300	44469820	6470	6470	6470	6470	0
69	20250314	181200	44469820	6470	6470	6470	6470	0
70	20250314	181100	44469820	6470	6470	6470	6470	0
71	20250314	181000	44469820	6470	6470	6470	6470	0
72	20250314	180900	44469820	6470	6470	6470	6470	0
73	20250314	180800	44469820	6470	6470	6470	6470	0
74	20250314	180700	44469820	6470	6470	6470	6470	0
75	20250314	180600	44469820	6470	6470	6470	6470	0
76	20250314	180500	44469820	6470	6470	6470	6470	0
77	20250314	180400	44469820	6470	6470	6470	6470	0
78	20250314	180300	44469820	6470	6470	6470	6470	0
79	20250314	180200	44469820	6470	6470	6470	6470	0
80	20250314	180100	44469820	6470	6470	6470	6470	0
81	20250314	180000	44469820	6470	6470	6470	6470	0
82	20250314	175900	44469820	6470	6470	6470	6470	0
83	20250314	175800	44469820	6470	6470	6470	6470	0
84	20250314	175700	44469820	6470	6470	6470	6470	0
85	20250314	175600	44469820	6470	6470	6470	6470	0
86	20250314	175500	44469820	6470	6470	6470	6470	0
87	20250314	175400	44469820	6470	6470	6470	6470	0
88	20250314	175300	44469820	6470	6470	6470	6470	0
89	20250314	175200	44469820	6470	6470	6470	6470	0
90	20250314	175100	44469820	6470	6470	6470	6470	0
91	20250314	175000	44469820	6470	6470	6470	6470	0
92	20250314	174900	44469820	6470	6470	6470	6470	232
93	20250314	174800	44469820	6470	6470	6470	6470	0
94	20250314	174700	44469820	6470	6470	6470	6470	0
95	20250314	174600	44469820	6470	6470	6470	6470	0
96	20250314	174500	44469820	6470	6470	6470	6470	0
97	20250314	174400	44469820	6470	6470	6470	6470	0
98	20250314	174300	44469820	6470	6470	6470	6470	0
99	20250314	174200	44469820	6470	6470	6470	6470	0
100	20250314	174100	44469820	6470	6470	6470	6470	0
101	20250314	174000	44469820	6470	6470	6470	6470	0
102	20250314	173900	44469820	6470	6470	6470	6470	0
103	20250314	173800	44469820	6470	6470	6470	6470	0
104	20250314	173700	44469820	6470	6470	6470	6470	0
105	20250314	173600	44469820	6470	6470	6470	6470	0
106	20250314	173500	44469820	6470	6470	6470	6470	0
107	20250314	173400	44469820	6470	6470	6470	6470	0
108	20250314	173300	44469820	6470	6470	6470	6470	0
109	20250314	173200	44469820	6470	6470	6470	6470	0
110	20250314	173100	44469820	6470	6470	6470	6470	0
111	20250314	173000	44469820	6470	6470	6470	6470	0
112	20250314	172900	44469820	6470	6470	6470	6470	0
113	20250314	172800	44469820	6470	6470	6470	6470	0
114	20250314	172700	44469820	6470	6470	6470	6470	0
115	20250314	172600	44469820	6470	6470	6470	6470	0
116	20250314	172500	44469820	6470	6470	6470	6470	0
117	20250314	172400	44469820	6470	6470	6470	6470	0
118	20250314	172300	44469820	6470	6470	6470	6470	0
119	20250314	172200	44469820	6470	6470	6470	6470	0
120	20250314	172100	44469820	6470	6470	6470	6470	0
121	20250314	172000	44469820	6470	6470	6470	6470	0
122	20250314	171900	44469820	6470	6470	6470	6470	232
123	20250314	171800	44469820	6470	6470	6470	6470	0
124	20250314	171700	44469820	6470	6470	6470	6470	0
125	20250314	171600	44469820	6470	6470	6470	6470	0
126	20250314	171500	44469820	6470	6470	6470	6470	0
127	20250314	171400	44469820	6470	6470	6470	6470	0
128	20250314	171300	44469820	6470	6470	6470	6470	0
129	20250314	171200	44469820	6470	6470	6470	6470	0
130	20250314	171100	44469820	6470	6470	6470	6470	0
131	20250314	171000	44469820	6470	6470	6470	6470	0
132	20250314	170900	44469820	6470	6470	6470	6470	0
133	20250314	170800	44469820	6470	6470	6470	6470	0
134	20250314	170700	44469820	6470	6470	6470	6470	0
135	20250314	170600	44469820	6470	6470	6470	6470	0
136	20250314	170500	44469820	6470	6470	6470	6470	0
137	20250314	170400	44469820	6470	6470	6470	6470	0
138	20250314	170300	44469820	6470	6470	6470	6470	0
139	20250314	170200	44469820	6470	6470	6470	6470	0
140	20250314	170100	44469820	6470	6470	6470	6470	0
141	20250314	170000	44469820	6470	6470	6470	6470	0
142	20250314	165900	44469820	6470	6470	6470	6470	0
143	20250314	165800	44469820	6470	6470	6470	6470	0
144	20250314	165700	44469820	6470	6470	6470	6470	0
145	20250314	165600	44469820	6470	6470	6470	6470	0
146	20250314	165500	44469820	6470	6470	6470	6470	0
147	20250314	165400	44469820	6470	6470	6470	6470	0
148	20250314	165300	44469820	6470	6470	6470	6470	0
149	20250314	165200	44469820	6470	6470	6470	6470	0
150	20250314	165100	44469820	6470	6470	6470	6470	0
151	20250314	165000	44469820	6470	6470	6470	6470	0
152	20250314	164900	44469820	6470	6470	6470	6470	232
153	20250314	164800	44469820	6470	6470	6470	6470	0
154	20250314	164700	44469820	6470	6470	6470	6470	0
155	20250314	164600	44469820	6470	6470	6470	6470	0
156	20250314	164500	44469820	6470	6470	6470	6470	0
157	20250314	164400	44469820	6470	6470	6470	6470	0
158	20250314	164300	44469820	6470	6470	6470	6470	0
159	20250314	164200	44469820	6470	6470	6470	6470	0
160	20250314	164100	44469820	6470	6470	6470	6470	0
161	20250314	164000	44469820	6470	6470	6470	6470	0
162	20250314	163900	44469820	6470	6470	6470	6470	0
163	20250314	163800	44469820	6470	6470	6470	6470	0
164	20250314	163700	44469820	6470	6470	6470	6470	0
165	20250314	163600	44469820	6470	6470	6470	6470	0
166	20250314	163500	44469820	6470	6470	6470	6470	0
167	20250314	163400	44469820	6470	6470	6470	6470	0
168	20250314	163300	44469820	6470	6470	6470	6470	0
169	20250314	163200	44469820	6470	6470	6470	6470	0
170	20250314	163100	44469820	6470	6470	6470	6470	0
171	20250314	163000	44469820	6470	6470	6470	6470	0
172	20250314	162900	44469820	6470	6470	6470	6470	0
173	20250314	162800	44469820	6470	6470	6470	6470	0
174	20250314	162700	44469820	6470	6470	6470	6470	0
175	20250314	162600	44469820	6470	6470	6470	6470	0
176	20250314	162500	44469820	6470	6470	6470	6470	0
177	20250314	162400	44469820	6470	6470	6470	6470	0
178	20250314	162300	44469820	6470	6470	6470	6470	0
179	20250314	162200	44469820	6470	6470	6470	6470	0
180	20250314	162100	44469820	6470	6470	6470	6470	0
181	20250314	162000	44469820	6470	6470	6470	6470	0
182	20250314	161900	44469820	6470	6470	6470	6470	232
183	20250314	161800	44469820	6470	6470	6470	6470	0
184	20250314	161700	44469820	6470	6470	6470	6470	0
185	20250314	161600	44469820	6470	6470	6470	6470	0
186	20250314	161500	44469820	6470	6470	6470	6470	0
187	20250314	161400	44469820	6470	6470	6470	6470	0
188	20250314	161300	44469820	6470	6470	6470	6470	0
189	20250314	161200	44469820	6470	6470	6470	6470	0
190	20250314	161100	44469820	6470	6470	6470	6470	0
191	20250314	161000	44469820	6470	6470	6470	6470	0
192	20250314	160900	44469820	6470	6470	6470	6470	0
193	20250314	160800	44469820	6470	6470	6470	6470	0
194	20250314	160700	44469820	6470	6470	6470	6470	0
195	20250314	160600	44469820	6470	6470	6470	6470	0
196	20250314	160500	44469820	6470	6470	6470	6470	0
197	20250314	160400	44469820	6470	6470	6470	6470	0
198	20250314	160300	44469820	6470	6470	6470	6470	0
199	20250314	160200	44469820	6470	6470	6470	6470	0
200	20250314	160100	44469820	6470	6470	6470	6470	0
201	20250314	160000	44469820	6470	6470	6470	6470	0
202	20250314	155900	44469820	6470	6470	6470	6470	0
203	20250314	155800	44469820	6470	6470	6470	6470	0
204	20250314	155700	44469820	6470	6470	6470	6470	0
205	20250314	155600	44469820	6470	6470	6470	6470	0
206	20250314	155500	44469820	6470	6470	6470	6470	0
207	20250314	155400	44469820	6470	6470	6470	6470	0
208	20250314	155300	44469820	6470	6470	6470	6470	0
209	20250314	155200	44469820	6470	6470	6470	6470	0
210	20250314	155100	44469820	6470	6470	6470	6470	0
211	20250314	155000	44469820	6470	6470	6470	6470	0
212	20250314	154900	44469820	6470	6470	6470	6470	232
213	20250314	154800	44469820	6470	6470	6470	6470	0
214	20250314	154700	44469820	6470	6470	6470	6470	0
215	20250314	154600	44469820	6470	6470	6470	6470	0
216	20250314	154500	44469820	6470	6470	6470	6470	0
217	20250314	154400	44469820	6470	6470	6470	6470	0
218	20250314	154300	44469820	6470	6470	6470	6470	0
219	20250314	154200	44469820	6470	6470	6470	6470	0
220	20250314	154100	44469820	6470	6470	6470	6470	0
221	20250314	154000	44469820	6470	6470	6470	6470	0
222	20250314	153900	44469820	6470	6470	6470	6470	0
223	20250314	153800	44469820	6470	6470	6470	6470	0
224	20250314	153700	44469820	6470	6470	6470	6470	0
225	20250314	153600	44469820	6470	6470	6470	6470	0
226	20250314	153500	44469820	6470	6470	6470	6470	0
227	20250314	153400	44469820	6470	6470	6470	6470	0
228	20250314	153300	44469820	6470	6470	6470	6470	0
229	20250314	153200	44469820	6470	6470	6470	6470	0
230	20250314	153100	44469820	6470	6470	6470	6470	0
231	20250314	153000	44469820	6470	6470	6470	6470	232
232	20250314	152900	42968780	6470	6470	6470	6470	0
233	20250314	152800	42968780	6470	6470	6470	6470	0
234	20250314	152700	42968780	6470	6470	6470	6470	0
235	20250314	152600	42968780	6470	6470	6470	6470	0
236	20250314	152500	42968780	6470	6470	6470	6470	0
237	20250314	152400	42968780	6470	6470	6470	6470	0
238	20250314	152300	42968780	6470	6470	6470	6470	0
239	20250314	152200	42968780	6470	6470	6470	6470	0
240	20250314	152100	42968780	6470	6470	6470	6470	0
241	20250314	152000	42968780	6470	6470	6470	6470	0
242	20250314	151900	42968780	6470	6460	6470	6460	150
243	20250314	151800	41999110	6450	6450	6450	6450	5
244	20250314	151700	41966860	6450	6450	6450	6450	0
245	20250314	151600	41966860	6450	6450	6450	6450	0
246	20250314	151500	41966860	6450	6450	6450	6450	15
247	20250314	151400	41870110	6450	6450	6450	6450	5
248	20250314	151300	41837860	6450	6460	6460	6450	102
249	20250314	151200	41179630	6460	6460	6460	6460	0
250	20250314	151100	41179630	6460	6460	6460	6460	6
251	20250314	151000	41140870	6460	6460	6460	6460	0
252	20250314	150900	41140870	6460	6460	6460	6460	0
253	20250314	150800	41140870	6460	6460	6460	6460	0
254	20250314	150700	41140870	6460	6460	6460	6460	610
255	20250314	150600	37200270	6460	6460	6460	6460	0
256	20250314	150500	37200270	6460	6460	6460	6460	0
257	20250314	150400	37200270	6460	6460	6460	6460	0
258	20250314	150300	37200270	6460	6460	6460	6460	0
259	20250314	150200	37200270	6460	6460	6460	6460	0
260	20250314	150100	37200270	6460	6460	6460	6460	0
261	20250314	150000	37200270	6460	6460	6460	6460	0
262	20250314	145900	37200270	6460	6460	6460	6460	0
263	20250314	145800	37200270	6460	6460	6460	6460	0
264	20250314	145700	37200270	6460	6460	6460	6460	0
265	20250314	145600	37200270	6460	6460	6460	6460	0
266	20250314	145500	37200270	6460	6460	6460	6460	0
267	20250314	145400	37200270	6460	6460	6460	6460	0
268	20250314	145300	37200270	6460	6460	6460	6460	0
269	20250314	145200	37200270	6460	6460	6460	6460	0
270	20250314	145100	37200270	6460	6460	6460	6460	0
271	20250314	145000	37200270	6460	6460	6460	6460	0
272	20250314	144900	37200270	6460	6460	6460	6460	0
273	20250314	144800	37200270	6460	6460	6460	6460	0
274	20250314	144700	37200270	6460	6460	6460	6460	79
275	20250314	144600	36689930	6470	6470	6470	6470	0
276	20250314	144500	36689930	6470	6470	6470	6470	0
277	20250314	144400	36689930	6470	6470	6470	6470	0
278	20250314	144300	36689930	6470	6470	6470	6470	0
279	20250314	144200	36689930	6470	6470	6470	6470	0
280	20250314	144100	36689930	6470	6470	6470	6470	0
281	20250314	144000	36689930	6470	6470	6470	6470	0
282	20250314	143900	36689930	6470	6470	6470	6470	0
283	20250314	143800	36689930	6470	6470	6470	6470	0
284	20250314	143700	36689930	6470	6470	6470	6470	0
285	20250314	143600	36689930	6470	6470	6470	6470	0
286	20250314	143500	36689930	6470	6470	6470	6470	0
287	20250314	143400	36689930	6470	6470	6470	6470	0
288	20250314	143300	36689930	6470	6470	6470	6470	0
289	20250314	143200	36689930	6470	6470	6470	6470	0
290	20250314	143100	36689930	6470	6470	6470	6470	0
291	20250314	143000	36689930	6470	6470	6470	6470	0
292	20250314	142900	36689930	6470	6470	6470	6470	0
293	20250314	142800	36689930	6470	6470	6470	6470	0
294	20250314	142700	36689930	6470	6470	6470	6470	0
295	20250314	142600	36689930	6470	6470	6470	6470	0
296	20250314	142500	36689930	6470	6470	6470	6470	0
297	20250314	142400	36689930	6470	6470	6470	6470	0
298	20250314	142300	36689930	6470	6470	6470	6470	0
299	20250314	142200	36689930	6470	6470	6470	6470	0
300	20250314	142100	36689930	6470	6470	6470	6470	0
301	20250314	142000	36689930	6470	6470	6470	6470	0
302	20250314	141900	36689930	6470	6470	6470	6470	0
303	20250314	141800	36689930	6470	6470	6470	6470	0
304	20250314	141700	36689930	6470	6470	6470	6470	2
305	20250314	141600	36676990	6460	6460	6460	6460	0
306	20250314	141500	36676990	6460	6460	6460	6460	0
307	20250314	141400	36676990	6460	6460	6460	6460	0
308	20250314	141300	36676990	6460	6460	6460	6460	0
309	20250314	141200	36676990	6460	6470	6470	6460	9
310	20250314	141100	36618770	6470	6470	6470	6470	0
311	20250314	141000	36618770	6470	6470	6470	6470	0
312	20250314	140900	36618770	6470	6470	6470	6470	0
313	20250314	140800	36618770	6470	6470	6470	6470	0
314	20250314	140700	36618770	6470	6470	6470	6470	9
315	20250314	140600	36560540	6470	6470	6470	6470	0
316	20250314	140500	36560540	6470	6470	6470	6470	0
317	20250314	140400	36560540	6470	6470	6470	6470	0
318	20250314	140300	36560540	6470	6470	6470	6470	0
319	20250314	140200	36560540	6470	6470	6470	6470	0
320	20250314	140100	36560540	6470	6470	6470	6470	0
321	20250314	140000	36560540	6470	6470	6470	6470	0
322	20250314	135900	36560540	6470	6470	6470	6470	2
323	20250314	135800	36547600	6470	6470	6470	6470	0
324	20250314	135700	36547600	6470	6470	6470	6470	0
325	20250314	135600	36547600	6470	6470	6470	6470	0
326	20250314	135500	36547600	6470	6470	6470	6470	0
327	20250314	135400	36547600	6470	6470	6470	6470	0
328	20250314	135300	36547600	6470	6470	6470	6470	0
329	20250314	135200	36547600	6470	6470	6470	6470	0
330	20250314	135100	36547600	6470	6470	6470	6470	0
331	20250314	135000	36547600	6470	6470	6470	6470	0
332	20250314	134900	36547600	6470	6470	6470	6470	0
333	20250314	134800	36547600	6470	6470	6470	6470	0
334	20250314	134700	36547600	6470	6470	6470	6470	1
335	20250314	134600	36541130	6460	6460	6460	6460	0
336	20250314	134500	36541130	6460	6460	6460	6460	14
337	20250314	134400	36450690	6460	6460	6460	6460	0
338	20250314	134300	36450690	6460	6460	6460	6460	0
339	20250314	134200	36450690	6460	6460	6460	6460	0
340	20250314	134100	36450690	6460	6460	6460	6460	0
341	20250314	134000	36450690	6460	6460	6460	6460	0
342	20250314	133900	36450690	6460	6460	6460	6460	0
343	20250314	133800	36450690	6460	6460	6460	6460	0
344	20250314	133700	36450690	6460	6460	6460	6460	0
345	20250314	133600	36450690	6460	6460	6460	6460	3
346	20250314	133500	36431310	6470	6470	6470	6470	0
347	20250314	133400	36431310	6470	6470	6470	6470	0
348	20250314	133300	36431310	6470	6470	6470	6470	0
349	20250314	133200	36431310	6470	6470	6470	6470	0
350	20250314	133100	36431310	6470	6470	6470	6470	0
351	20250314	133000	36431310	6470	6470	6470	6470	0
352	20250314	132900	36431310	6470	6470	6470	6470	0
353	20250314	132800	36431310	6470	6470	6470	6470	0
354	20250314	132700	36431310	6470	6470	6470	6470	0
355	20250314	132600	36431310	6470	6470	6470	6470	0
356	20250314	132500	36431310	6470	6470	6470	6470	0
357	20250314	132400	36431310	6470	6470	6470	6470	0
358	20250314	132300	36431310	6470	6470	6470	6470	0
359	20250314	132200	36431310	6470	6470	6470	6470	0
360	20250314	132100	36431310	6470	6470	6470	6470	0
361	20250314	132000	36431310	6470	6470	6470	6470	0
362	20250314	131900	36431310	6470	6470	6470	6470	0
363	20250314	131800	36431310	6470	6470	6470	6470	0
364	20250314	131700	36431310	6470	6470	6470	6470	169
365	20250314	131600	35337880	6470	6470	6470	6470	0
366	20250314	131500	35337880	6470	6470	6470	6470	0
367	20250314	131400	35337880	6470	6470	6470	6470	0
368	20250314	131300	35337880	6470	6470	6470	6470	110
369	20250314	131200	34626180	6480	6480	6480	6480	0
370	20250314	131100	34626180	6480	6480	6480	6480	30
371	20250314	131000	34431780	6480	6480	6480	6480	0
372	20250314	130900	34431780	6480	6480	6480	6480	0
373	20250314	130800	34431780	6480	6480	6480	6480	1
374	20250314	130700	34425300	6470	6470	6470	6470	0
375	20250314	130600	34425300	6470	6470	6470	6470	0
376	20250314	130500	34425300	6470	6470	6470	6470	1
377	20250314	130400	34418830	6470	6470	6470	6470	79
378	20250314	130300	33907700	6470	6470	6470	6470	0
379	20250314	130200	33907700	6470	6470	6470	6470	0
380	20250314	130100	33907700	6470	6470	6470	6470	0
381	20250314	130000	33907700	6470	6470	6470	6470	0
382	20250314	125900	33907700	6470	6470	6470	6470	0
383	20250314	125800	33907700	6470	6470	6470	6470	0
384	20250314	125700	33907700	6470	6470	6470	6470	0
385	20250314	125600	33907700	6470	6470	6470	6470	0
386	20250314	125500	33907700	6470	6470	6470	6470	2
387	20250314	125400	33894760	6470	6470	6470	6470	0
388	20250314	125300	33894760	6470	6470	6470	6470	0
389	20250314	125200	33894760	6470	6470	6470	6470	0
390	20250314	125100	33894760	6470	6470	6470	6470	0
391	20250314	125000	33894760	6470	6470	6470	6470	0
392	20250314	124900	33894760	6470	6470	6470	6470	0
393	20250314	124800	33894760	6470	6470	6470	6470	0
394	20250314	124700	33894760	6470	6470	6470	6470	0
395	20250314	124600	33894760	6470	6470	6470	6470	0
396	20250314	124500	33894760	6470	6470	6470	6470	0
397	20250314	124400	33894760	6470	6470	6470	6470	0
398	20250314	124300	33894760	6470	6470	6470	6470	0
399	20250314	124200	33894760	6470	6470	6470	6470	0
400	20250314	124100	33894760	6470	6470	6470	6470	0
401	20250314	124000	33894760	6470	6470	6470	6470	129
402	20250314	123900	33060130	6470	6470	6470	6470	0
403	20250314	123800	33060130	6470	6470	6470	6470	0
404	20250314	123700	33060130	6470	6470	6470	6470	769
405	20250314	123600	28084700	6470	6470	6470	6470	0
406	20250314	123500	28084700	6470	6470	6470	6470	0
407	20250314	123400	28084700	6470	6470	6470	6470	0
408	20250314	123300	28084700	6470	6470	6470	6470	0
409	20250314	123200	28084700	6470	6470	6470	6470	0
410	20250314	123100	28084700	6470	6460	6470	6460	4
411	20250314	123000	28058850	6470	6470	6470	6470	0
412	20250314	122900	28058850	6470	6470	6470	6470	0
413	20250314	122800	28058850	6470	6470	6470	6470	0
414	20250314	122700	28058850	6470	6470	6470	6470	0
415	20250314	122600	28058850	6470	6470	6470	6470	0
416	20250314	122500	28058850	6470	6470	6470	6470	0
417	20250314	122400	28058850	6470	6470	6470	6470	0
418	20250314	122300	28058850	6470	6470	6470	6470	0
419	20250314	122200	28058850	6470	6470	6470	6470	0
420	20250314	122100	28058850	6470	6470	6470	6470	0
421	20250314	122000	28058850	6470	6470	6470	6470	0
422	20250314	121900	28058850	6470	6470	6470	6470	0
423	20250314	121800	28058850	6470	6470	6470	6470	0
424	20250314	121700	28058850	6470	6470	6470	6470	0
425	20250314	121600	28058850	6470	6470	6470	6470	0
426	20250314	121500	28058850	6470	6470	6470	6470	0
427	20250314	121400	28058850	6470	6470	6470	6470	0
428	20250314	121300	28058850	6470	6470	6470	6470	0
429	20250314	121200	28058850	6470	6470	6470	6470	0
430	20250314	121100	28058850	6470	6470	6470	6470	0
431	20250314	121000	28058850	6470	6470	6470	6470	1
432	20250314	120900	28052380	6450	6450	6450	6450	24
433	20250314	120800	27897580	6460	6460	6460	6460	0
434	20250314	120700	27897580	6460	6460	6460	6460	0
435	20250314	120600	27897580	6460	6460	6460	6460	0
436	20250314	120500	27897580	6460	6460	6460	6460	0
437	20250314	120400	27897580	6460	6460	6460	6460	0
438	20250314	120300	27897580	6460	6460	6460	6460	2
439	20250314	120200	27884660	6470	6470	6470	6470	0
440	20250314	120100	27884660	6470	6470	6470	6470	3
441	20250314	120000	27865250	6470	6470	6470	6470	0
442	20250314	115900	27865250	6470	6470	6470	6470	0
443	20250314	115800	27865250	6470	6470	6470	6470	0
444	20250314	115700	27865250	6470	6470	6470	6470	0
445	20250314	115600	27865250	6470	6470	6470	6470	0
446	20250314	115500	27865250	6470	6470	6470	6470	0
447	20250314	115400	27865250	6470	6470	6470	6470	0
448	20250314	115300	27865250	6470	6470	6470	6470	0
449	20250314	115200	27865250	6470	6470	6470	6470	0
450	20250314	115100	27865250	6470	6470	6470	6470	0
451	20250314	115000	27865250	6470	6470	6470	6470	0
452	20250314	114900	27865250	6470	6470	6470	6470	0
453	20250314	114800	27865250	6470	6470	6470	6470	0
454	20250314	114700	27865250	6470	6470	6470	6470	0
455	20250314	114600	27865250	6470	6470	6470	6470	0
456	20250314	114500	27865250	6470	6470	6470	6470	0
457	20250314	114400	27865250	6470	6460	6470	6460	15
458	20250314	114300	27768330	6460	6460	6460	6460	22
459	20250314	114200	27626210	6450	6450	6450	6450	76
460	20250314	114100	27136010	6450	6450	6450	6450	0
461	20250314	114000	27136010	6450	6450	6450	6450	0
462	20250314	113900	27136010	6450	6440	6450	6440	59
463	20250314	113800	26756030	6440	6440	6440	6440	0
464	20250314	113700	26756030	6440	6440	6440	6440	0
465	20250314	113600	26756030	6440	6440	6440	6440	0
466	20250314	113500	26756030	6440	6440	6440	6440	0
467	20250314	113400	26756030	6440	6440	6440	6440	0
468	20250314	113300	26756030	6440	6440	6440	6440	0
469	20250314	113200	26756030	6440	6440	6440	6440	0
470	20250314	113100	26756030	6440	6440	6440	6440	0
471	20250314	113000	26756030	6440	6440	6440	6440	0
472	20250314	112900	26756030	6440	6440	6440	6440	0
473	20250314	112800	26756030	6440	6440	6440	6440	21
474	20250314	112700	26620790	6450	6450	6450	6450	0
475	20250314	112600	26620790	6450	6450	6450	6450	0
476	20250314	112500	26620790	6450	6450	6450	6450	0
477	20250314	112400	26620790	6450	6450	6450	6450	0
478	20250314	112300	26620790	6450	6450	6450	6450	0
479	20250314	112200	26620790	6450	6450	6450	6450	0
480	20250314	112100	26620790	6450	6450	6450	6450	0
481	20250314	112000	26620790	6450	6450	6450	6450	0
482	20250314	111900	26620790	6450	6450	6450	6450	0
483	20250314	111800	26620790	6450	6450	6450	6450	0
484	20250314	111700	26620790	6450	6450	6450	6450	1
485	20250314	111600	26614340	6450	6450	6450	6450	0
486	20250314	111500	26614340	6450	6450	6450	6450	0
487	20250314	111400	26614340	6450	6450	6450	6450	322
488	20250314	111300	24537440	6450	6450	6450	6450	0
489	20250314	111200	24537440	6450	6450	6450	6450	0
490	20250314	111100	24537440	6450	6450	6450	6450	239
491	20250314	111000	22995890	6450	6450	6450	6450	112
492	20250314	110900	22273490	6460	6460	6460	6460	1
493	20250314	110800	22267030	6460	6460	6460	6460	0
494	20250314	110700	22267030	6460	6460	6460	6460	10
495	20250314	110600	22202430	6460	6460	6460	6460	0
496	20250314	110500	22202430	6460	6460	6460	6460	0
497	20250314	110400	22202430	6460	6460	6460	6460	0
498	20250314	110300	22202430	6460	6460	6460	6460	0
499	20250314	110200	22202430	6460	6460	6460	6460	0
500	20250314	110100	22202430	6460	6460	6460	6460	0
501	20250314	110000	22202430	6460	6460	6460	6460	0
502	20250314	105900	22202430	6460	6460	6460	6460	0
503	20250314	105800	22202430	6460	6460	6460	6460	0
504	20250314	105700	22202430	6460	6460	6460	6460	0
505	20250314	105600	22202430	6460	6460	6460	6460	0
506	20250314	105500	22202430	6460	6460	6460	6460	0
507	20250314	105400	22202430	6460	6460	6460	6460	0
508	20250314	105300	22202430	6460	6460	6460	6460	151
509	20250314	105200	21226970	6460	6460	6460	6460	0
510	20250314	105100	21226970	6460	6460	6460	6460	0
511	20250314	105000	21226970	6460	6460	6460	6460	0
512	20250314	104900	21226970	6460	6460	6460	6460	0
513	20250314	104800	21226970	6460	6460	6460	6460	0
514	20250314	104700	21226970	6460	6460	6460	6460	0
515	20250314	104600	21226970	6460	6460	6460	6460	0
516	20250314	104500	21226970	6460	6460	6460	6460	0
517	20250314	104400	21226970	6460	6460	6460	6460	10
518	20250314	104300	21162370	6460	6460	6460	6460	200
519	20250314	104200	19870370	6480	6480	6480	6480	0
520	20250314	104100	19870370	6480	6480	6480	6480	1
521	20250314	104000	19863890	6460	6460	6460	6460	1
522	20250314	103900	19857430	6480	6480	6480	6480	0
523	20250314	103800	19857430	6480	6480	6480	6480	0
524	20250314	103700	19857430	6480	6480	6480	6480	0
525	20250314	103600	19857430	6480	6480	6480	6480	0
526	20250314	103500	19857430	6480	6470	6480	6470	16
527	20250314	103400	19753780	6470	6470	6470	6470	0
528	20250314	103300	19753780	6470	6470	6470	6470	0
529	20250314	103200	19753780	6470	6470	6470	6470	10
530	20250314	103100	19689080	6460	6460	6460	6460	0
531	20250314	103000	19689080	6460	6460	6460	6460	65
532	20250314	102900	19269180	6480	6480	6480	6480	0
533	20250314	102800	19269180	6480	6480	6480	6480	0
534	20250314	102700	19269180	6480	6480	6480	6480	0
535	20250314	102600	19269180	6480	6480	6480	6480	1
536	20250314	102500	19262700	6470	6470	6470	6470	0
537	20250314	102400	19262700	6470	6470	6470	6470	0
538	20250314	102300	19262700	6470	6470	6470	6470	0
539	20250314	102200	19262700	6470	6470	6470	6470	0
540	20250314	102100	19262700	6470	6470	6470	6470	47
541	20250314	102000	18958610	6470	6470	6470	6470	0
542	20250314	101900	18958610	6470	6470	6470	6470	0
543	20250314	101800	18958610	6470	6470	6470	6470	0
544	20250314	101700	18958610	6470	6470	6470	6470	55
545	20250314	101600	18602760	6470	6470	6470	6470	0
546	20250314	101500	18602760	6470	6470	6470	6470	100
547	20250314	101400	17955760	6470	6470	6470	6470	300
548	20250314	101300	16014760	6470	6470	6470	6470	0
549	20250314	101200	16014760	6470	6470	6470	6470	0
550	20250314	101100	16014760	6470	6470	6470	6470	0
551	20250314	101000	16014760	6470	6470	6470	6470	0
552	20250314	100900	16014760	6470	6470	6470	6470	1
553	20250314	100800	16008290	6460	6460	6460	6460	150
554	20250314	100700	15039290	6460	6460	6460	6460	0
555	20250314	100600	15039290	6460	6460	6460	6460	30
556	20250314	100500	14845490	6460	6460	6460	6460	0
557	20250314	100400	14845490	6460	6460	6460	6460	0
558	20250314	100300	14845490	6460	6480	6480	6460	3
559	20250314	100200	14826070	6470	6470	6470	6470	10
560	20250314	100100	14761370	6460	6460	6460	6460	0
561	20250314	100000	14761370	6460	6470	6470	6460	100
562	20250314	095900	14115110	6470	6470	6470	6470	0
563	20250314	095800	14115110	6470	6470	6470	6470	0
564	20250314	095700	14115110	6470	6470	6470	6470	0
565	20250314	095600	14115110	6470	6470	6470	6470	0
566	20250314	095500	14115110	6470	6470	6470	6470	0
567	20250314	095400	14115110	6470	6470	6470	6470	0
568	20250314	095300	14115110	6470	6470	6470	6470	0
569	20250314	095200	14115110	6470	6470	6470	6470	0
570	20250314	095100	14115110	6470	6470	6470	6470	0
571	20250314	095000	14115110	6470	6470	6470	6470	0
572	20250314	094900	14115110	6470	6470	6470	6470	20
573	20250314	094800	13985710	6490	6490	6490	6490	0
574	20250314	094700	13985710	6490	6490	6490	6490	0
575	20250314	094600	13985710	6490	6490	6490	6490	0
576	20250314	094500	13985710	6490	6490	6490	6490	58
577	20250314	094400	13609290	6480	6480	6480	6480	0
578	20250314	094300	13609290	6480	6480	6480	6480	0
579	20250314	094200	13609290	6480	6480	6480	6480	0
580	20250314	094100	13609290	6480	6480	6480	6480	1
581	20250314	094000	13602810	6480	6480	6480	6480	50
582	20250314	093900	13278810	6480	6480	6480	6480	0
583	20250314	093800	13278810	6480	6480	6480	6480	0
584	20250314	093700	13278810	6480	6480	6480	6480	0
585	20250314	093600	13278810	6480	6480	6480	6480	0
586	20250314	093500	13278810	6480	6480	6480	6480	0
587	20250314	093400	13278810	6480	6480	6480	6480	63
588	20250314	093300	12870570	6480	6480	6480	6480	0
589	20250314	093200	12870570	6480	6480	6480	6480	0
590	20250314	093100	12870570	6480	6480	6480	6480	0
591	20250314	093000	12870570	6480	6480	6480	6480	0
592	20250314	092900	12870570	6480	6490	6490	6480	86
593	20250314	092800	12312460	6490	6490	6490	6490	0
594	20250314	092700	12312460	6490	6490	6490	6490	0
595	20250314	092600	12312460	6490	6490	6490	6490	1
596	20250314	092500	12305970	6490	6480	6490	6480	67
597	20250314	092400	11871480	6480	6480	6480	6480	10
598	20250314	092300	11806680	6480	6480	6480	6480	0
599	20250314	092200	11806680	6480	6480	6480	6480	0
600	20250314	092100	11806680	6480	6480	6480	6480	1
601	20250314	092000	11800200	6460	6460	6460	6460	160
602	20250314	091900	10766600	6500	6500	6500	6500	10
603	20250314	091800	10701600	6510	6510	6510	6510	0
604	20250314	091700	10701600	6510	6510	6510	6510	0
605	20250314	091600	10701600	6510	6460	6510	6460	5
606	20250314	091500	10669110	6510	6510	6510	6510	0
607	20250314	091400	10669110	6510	6480	6510	6480	33
608	20250314	091300	10454960	6470	6470	6470	6470	1
609	20250314	091200	10448490	6470	6460	6470	6460	135
610	20250314	091100	9575540	6460	6450	6460	6440	336
611	20250314	091000	7407500	6450	6440	6450	6440	402
612	20250314	090900	4815110	6430	6430	6430	6430	1
613	20250314	090800	4808680	6440	6440	6440	6440	0
614	20250314	090700	4808680	6440	6440	6440	6440	0
615	20250314	090600	4808680	6440	6440	6440	6440	0
616	20250314	090500	4808680	6440	6440	6440	6440	0
617	20250314	090400	4808680	6440	6410	6440	6410	488
618	20250314	090300	1677600	6410	6410	6410	6410	0
619	20250314	090200	1677600	6410	6410	6410	6410	100
620	20250314	090100	1036600	6390	6400	6400	6390	21
621	20250314	090000	902400	6400	6400	6400	6400	141