KissMeData/023150/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190900	37948835	5050	5050	5050	5050	175
3	20250314	190800	37948835	5050	5050	5050	5050	0
4	20250314	190700	37948835	5050	5050	5050	5050	0
5	20250314	190600	37948835	5050	5050	5050	5050	0
6	20250314	190500	37948835	5050	5050	5050	5050	0
7	20250314	190400	37948835	5050	5050	5050	5050	0
8	20250314	190300	37948835	5050	5050	5050	5050	0
9	20250314	190200	37948835	5050	5050	5050	5050	0
10	20250314	190100	37948835	5050	5050	5050	5050	0
11	20250314	190000	37948835	5050	5050	5050	5050	0
12	20250314	185900	37948835	5050	5050	5050	5050	0
13	20250314	185800	37948835	5050	5050	5050	5050	0
14	20250314	185700	37948835	5050	5050	5050	5050	0
15	20250314	185600	37948835	5050	5050	5050	5050	0
16	20250314	185500	37948835	5050	5050	5050	5050	0
17	20250314	185400	37948835	5050	5050	5050	5050	0
18	20250314	185300	37948835	5050	5050	5050	5050	0
19	20250314	185200	37948835	5050	5050	5050	5050	0
20	20250314	185100	37948835	5050	5050	5050	5050	0
21	20250314	185000	37948835	5050	5050	5050	5050	0
22	20250314	184900	37948835	5050	5050	5050	5050	0
23	20250314	184800	37948835	5050	5050	5050	5050	0
24	20250314	184700	37948835	5050	5050	5050	5050	0
25	20250314	184600	37948835	5050	5050	5050	5050	0
26	20250314	184500	37948835	5050	5050	5050	5050	0
27	20250314	184400	37948835	5050	5050	5050	5050	0
28	20250314	184300	37948835	5050	5050	5050	5050	0
29	20250314	184200	37948835	5050	5050	5050	5050	0
30	20250314	184100	37948835	5050	5050	5050	5050	0
31	20250314	184000	37948835	5050	5050	5050	5050	0
32	20250314	183900	37948835	5050	5050	5050	5050	175
33	20250314	183800	37948835	5050	5050	5050	5050	0
34	20250314	183700	37948835	5050	5050	5050	5050	0
35	20250314	183600	37948835	5050	5050	5050	5050	0
36	20250314	183500	37948835	5050	5050	5050	5050	0
37	20250314	183400	37948835	5050	5050	5050	5050	0
38	20250314	183300	37948835	5050	5050	5050	5050	0
39	20250314	183200	37948835	5050	5050	5050	5050	0
40	20250314	183100	37948835	5050	5050	5050	5050	0
41	20250314	183000	37948835	5050	5050	5050	5050	0
42	20250314	182900	37948835	5050	5050	5050	5050	0
43	20250314	182800	37948835	5050	5050	5050	5050	0
44	20250314	182700	37948835	5050	5050	5050	5050	0
45	20250314	182600	37948835	5050	5050	5050	5050	0
46	20250314	182500	37948835	5050	5050	5050	5050	0
47	20250314	182400	37948835	5050	5050	5050	5050	0
48	20250314	182300	37948835	5050	5050	5050	5050	0
49	20250314	182200	37948835	5050	5050	5050	5050	0
50	20250314	182100	37948835	5050	5050	5050	5050	0
51	20250314	182000	37948835	5050	5050	5050	5050	0
52	20250314	181900	37948835	5050	5050	5050	5050	0
53	20250314	181800	37948835	5050	5050	5050	5050	0
54	20250314	181700	37948835	5050	5050	5050	5050	0
55	20250314	181600	37948835	5050	5050	5050	5050	0
56	20250314	181500	37948835	5050	5050	5050	5050	0
57	20250314	181400	37948835	5050	5050	5050	5050	0
58	20250314	181300	37948835	5050	5050	5050	5050	0
59	20250314	181200	37948835	5050	5050	5050	5050	0
60	20250314	181100	37948835	5050	5050	5050	5050	0
61	20250314	181000	37948835	5050	5050	5050	5050	0
62	20250314	180900	37948835	5050	5050	5050	5050	175
63	20250314	180800	37948835	5050	5050	5050	5050	0
64	20250314	180700	37948835	5050	5050	5050	5050	0
65	20250314	180600	37948835	5050	5050	5050	5050	0
66	20250314	180500	37948835	5050	5050	5050	5050	0
67	20250314	180400	37948835	5050	5050	5050	5050	0
68	20250314	180300	37948835	5050	5050	5050	5050	0
69	20250314	180200	37948835	5050	5050	5050	5050	0
70	20250314	180100	37948835	5050	5050	5050	5050	0
71	20250314	180000	37948835	5050	5050	5050	5050	0
72	20250314	175900	37948835	5050	5050	5050	5050	0
73	20250314	175800	37948835	5050	5050	5050	5050	0
74	20250314	175700	37948835	5050	5050	5050	5050	0
75	20250314	175600	37948835	5050	5050	5050	5050	0
76	20250314	175500	37948835	5050	5050	5050	5050	0
77	20250314	175400	37948835	5050	5050	5050	5050	0
78	20250314	175300	37948835	5050	5050	5050	5050	0
79	20250314	175200	37948835	5050	5050	5050	5050	0
80	20250314	175100	37948835	5050	5050	5050	5050	0
81	20250314	175000	37948835	5050	5050	5050	5050	0
82	20250314	174900	37948835	5050	5050	5050	5050	0
83	20250314	174800	37948835	5050	5050	5050	5050	0
84	20250314	174700	37948835	5050	5050	5050	5050	0
85	20250314	174600	37948835	5050	5050	5050	5050	0
86	20250314	174500	37948835	5050	5050	5050	5050	0
87	20250314	174400	37948835	5050	5050	5050	5050	0
88	20250314	174300	37948835	5050	5050	5050	5050	0
89	20250314	174200	37948835	5050	5050	5050	5050	0
90	20250314	174100	37948835	5050	5050	5050	5050	0
91	20250314	174000	37948835	5050	5050	5050	5050	0
92	20250314	173900	37948835	5050	5050	5050	5050	175
93	20250314	173800	37948835	5050	5050	5050	5050	0
94	20250314	173700	37948835	5050	5050	5050	5050	0
95	20250314	173600	37948835	5050	5050	5050	5050	0
96	20250314	173500	37948835	5050	5050	5050	5050	0
97	20250314	173400	37948835	5050	5050	5050	5050	0
98	20250314	173300	37948835	5050	5050	5050	5050	0
99	20250314	173200	37948835	5050	5050	5050	5050	0
100	20250314	173100	37948835	5050	5050	5050	5050	0
101	20250314	173000	37948835	5050	5050	5050	5050	0
102	20250314	172900	37948835	5050	5050	5050	5050	0
103	20250314	172800	37948835	5050	5050	5050	5050	0
104	20250314	172700	37948835	5050	5050	5050	5050	0
105	20250314	172600	37948835	5050	5050	5050	5050	0
106	20250314	172500	37948835	5050	5050	5050	5050	0
107	20250314	172400	37948835	5050	5050	5050	5050	0
108	20250314	172300	37948835	5050	5050	5050	5050	0
109	20250314	172200	37948835	5050	5050	5050	5050	0
110	20250314	172100	37948835	5050	5050	5050	5050	0
111	20250314	172000	37948835	5050	5050	5050	5050	0
112	20250314	171900	37948835	5050	5050	5050	5050	0
113	20250314	171800	37948835	5050	5050	5050	5050	0
114	20250314	171700	37948835	5050	5050	5050	5050	0
115	20250314	171600	37948835	5050	5050	5050	5050	0
116	20250314	171500	37948835	5050	5050	5050	5050	0
117	20250314	171400	37948835	5050	5050	5050	5050	0
118	20250314	171300	37948835	5050	5050	5050	5050	0
119	20250314	171200	37948835	5050	5050	5050	5050	0
120	20250314	171100	37948835	5050	5050	5050	5050	0
121	20250314	171000	37948835	5050	5050	5050	5050	0
122	20250314	170900	37948835	5050	5050	5050	5050	175
123	20250314	170800	37948835	5050	5050	5050	5050	0
124	20250314	170700	37948835	5050	5050	5050	5050	0
125	20250314	170600	37948835	5050	5050	5050	5050	0
126	20250314	170500	37948835	5050	5050	5050	5050	0
127	20250314	170400	37948835	5050	5050	5050	5050	0
128	20250314	170300	37948835	5050	5050	5050	5050	0
129	20250314	170200	37948835	5050	5050	5050	5050	0
130	20250314	170100	37948835	5050	5050	5050	5050	0
131	20250314	170000	37948835	5050	5050	5050	5050	0
132	20250314	165900	37948835	5050	5050	5050	5050	0
133	20250314	165800	37948835	5050	5050	5050	5050	0
134	20250314	165700	37948835	5050	5050	5050	5050	0
135	20250314	165600	37948835	5050	5050	5050	5050	0
136	20250314	165500	37948835	5050	5050	5050	5050	0
137	20250314	165400	37948835	5050	5050	5050	5050	0
138	20250314	165300	37948835	5050	5050	5050	5050	0
139	20250314	165200	37948835	5050	5050	5050	5050	0
140	20250314	165100	37948835	5050	5050	5050	5050	0
141	20250314	165000	37948835	5050	5050	5050	5050	0
142	20250314	164900	37948835	5050	5050	5050	5050	0
143	20250314	164800	37948835	5050	5050	5050	5050	0
144	20250314	164700	37948835	5050	5050	5050	5050	0
145	20250314	164600	37948835	5050	5050	5050	5050	0
146	20250314	164500	37948835	5050	5050	5050	5050	0
147	20250314	164400	37948835	5050	5050	5050	5050	0
148	20250314	164300	37948835	5050	5050	5050	5050	0
149	20250314	164200	37948835	5050	5050	5050	5050	0
150	20250314	164100	37948835	5050	5050	5050	5050	0
151	20250314	164000	37948835	5050	5050	5050	5050	0
152	20250314	163900	37948835	5050	5050	5050	5050	175
153	20250314	163800	37948835	5050	5050	5050	5050	0
154	20250314	163700	37948835	5050	5050	5050	5050	0
155	20250314	163600	37948835	5050	5050	5050	5050	0
156	20250314	163500	37948835	5050	5050	5050	5050	0
157	20250314	163400	37948835	5050	5050	5050	5050	0
158	20250314	163300	37948835	5050	5050	5050	5050	0
159	20250314	163200	37948835	5050	5050	5050	5050	0
160	20250314	163100	37948835	5050	5050	5050	5050	0
161	20250314	163000	37948835	5050	5050	5050	5050	0
162	20250314	162900	37948835	5050	5050	5050	5050	0
163	20250314	162800	37948835	5050	5050	5050	5050	0
164	20250314	162700	37948835	5050	5050	5050	5050	0
165	20250314	162600	37948835	5050	5050	5050	5050	0
166	20250314	162500	37948835	5050	5050	5050	5050	0
167	20250314	162400	37948835	5050	5050	5050	5050	0
168	20250314	162300	37948835	5050	5050	5050	5050	0
169	20250314	162200	37948835	5050	5050	5050	5050	0
170	20250314	162100	37948835	5050	5050	5050	5050	0
171	20250314	162000	37948835	5050	5050	5050	5050	0
172	20250314	161900	37948835	5050	5050	5050	5050	0
173	20250314	161800	37948835	5050	5050	5050	5050	0
174	20250314	161700	37948835	5050	5050	5050	5050	0
175	20250314	161600	37948835	5050	5050	5050	5050	0
176	20250314	161500	37948835	5050	5050	5050	5050	0
177	20250314	161400	37948835	5050	5050	5050	5050	0
178	20250314	161300	37948835	5050	5050	5050	5050	0
179	20250314	161200	37948835	5050	5050	5050	5050	0
180	20250314	161100	37948835	5050	5050	5050	5050	0
181	20250314	161000	37948835	5050	5050	5050	5050	0
182	20250314	160900	37948835	5050	5050	5050	5050	175
183	20250314	160800	37948835	5050	5050	5050	5050	0
184	20250314	160700	37948835	5050	5050	5050	5050	0
185	20250314	160600	37948835	5050	5050	5050	5050	0
186	20250314	160500	37948835	5050	5050	5050	5050	0
187	20250314	160400	37948835	5050	5050	5050	5050	0
188	20250314	160300	37948835	5050	5050	5050	5050	0
189	20250314	160200	37948835	5050	5050	5050	5050	0
190	20250314	160100	37948835	5050	5050	5050	5050	0
191	20250314	160000	37948835	5050	5050	5050	5050	0
192	20250314	155900	37948835	5050	5050	5050	5050	0
193	20250314	155800	37948835	5050	5050	5050	5050	0
194	20250314	155700	37948835	5050	5050	5050	5050	0
195	20250314	155600	37948835	5050	5050	5050	5050	0
196	20250314	155500	37948835	5050	5050	5050	5050	0
197	20250314	155400	37948835	5050	5050	5050	5050	0
198	20250314	155300	37948835	5050	5050	5050	5050	0
199	20250314	155200	37948835	5050	5050	5050	5050	0
200	20250314	155100	37948835	5050	5050	5050	5050	0
201	20250314	155000	37948835	5050	5050	5050	5050	0
202	20250314	154900	37948835	5050	5050	5050	5050	0
203	20250314	154800	37948835	5050	5050	5050	5050	0
204	20250314	154700	37948835	5050	5050	5050	5050	0
205	20250314	154600	37948835	5050	5050	5050	5050	0
206	20250314	154500	37948835	5050	5050	5050	5050	0
207	20250314	154400	37948835	5050	5050	5050	5050	0
208	20250314	154300	37948835	5050	5050	5050	5050	0
209	20250314	154200	37948835	5050	5050	5050	5050	0
210	20250314	154100	37948835	5050	5050	5050	5050	0
211	20250314	154000	37948835	5050	5050	5050	5050	0
212	20250314	153900	37948835	5050	5050	5050	5050	175
213	20250314	153800	37948835	5050	5050	5050	5050	0
214	20250314	153700	37948835	5050	5050	5050	5050	0
215	20250314	153600	37948835	5050	5050	5050	5050	0
216	20250314	153500	37948835	5050	5050	5050	5050	0
217	20250314	153400	37948835	5050	5050	5050	5050	0
218	20250314	153300	37948835	5050	5050	5050	5050	0
219	20250314	153200	37948835	5050	5050	5050	5050	0
220	20250314	153100	37948835	5050	5050	5050	5050	0
221	20250314	153000	37948835	5050	5050	5050	5050	175
222	20250314	152900	37065085	5020	5020	5020	5020	0
223	20250314	152800	37065085	5020	5020	5020	5020	0
224	20250314	152700	37065085	5020	5020	5020	5020	0
225	20250314	152600	37065085	5020	5020	5020	5020	0
226	20250314	152500	37065085	5020	5020	5020	5020	0
227	20250314	152400	37065085	5020	5020	5020	5020	0
228	20250314	152300	37065085	5020	5020	5020	5020	0
229	20250314	152200	37065085	5020	5020	5020	5020	0
230	20250314	152100	37065085	5020	5020	5020	5020	0
231	20250314	152000	37065085	5020	5020	5020	5020	0
232	20250314	151900	37065085	5020	5020	5020	5020	0
233	20250314	151800	37065085	5020	5020	5020	5020	1
234	20250314	151700	37060065	5050	5050	5050	5050	0
235	20250314	151600	37060065	5050	5050	5050	5050	0
236	20250314	151500	37060065	5050	5050	5050	5050	0
237	20250314	151400	37060065	5050	5050	5050	5050	0
238	20250314	151300	37060065	5050	5050	5050	5050	0
239	20250314	151200	37060065	5050	5050	5050	5050	0
240	20250314	151100	37060065	5050	5050	5050	5050	0
241	20250314	151000	37060065	5050	5050	5050	5050	0
242	20250314	150900	37060065	5050	5050	5050	5050	5
243	20250314	150800	37034815	5050	5050	5050	5050	0
244	20250314	150700	37034815	5050	5050	5050	5050	0
245	20250314	150600	37034815	5050	5050	5050	5050	0
246	20250314	150500	37034815	5050	5050	5050	5050	0
247	20250314	150400	37034815	5050	5050	5050	5050	0
248	20250314	150300	37034815	5050	5050	5050	5050	0
249	20250314	150200	37034815	5050	5050	5050	5050	0
250	20250314	150100	37034815	5050	5050	5050	5050	0
251	20250314	150000	37034815	5050	5050	5050	5050	0
252	20250314	145900	37034815	5050	5050	5050	5050	1
253	20250314	145800	37029765	5020	5020	5020	5020	0
254	20250314	145700	37029765	5020	5020	5020	5020	0
255	20250314	145600	37029765	5020	5020	5020	5020	0
256	20250314	145500	37029765	5020	5020	5020	5020	0
257	20250314	145400	37029765	5020	5020	5020	5020	0
258	20250314	145300	37029765	5020	5020	5020	5020	0
259	20250314	145200	37029765	5020	5020	5020	5020	0
260	20250314	145100	37029765	5020	5020	5020	5020	0
261	20250314	145000	37029765	5020	5020	5020	5020	0
262	20250314	144900	37029765	5020	5020	5020	5020	0
263	20250314	144800	37029765	5020	5020	5020	5020	0
264	20250314	144700	37029765	5020	5020	5020	5020	0
265	20250314	144600	37029765	5020	5020	5020	5020	0
266	20250314	144500	37029765	5020	5030	5030	5020	20
267	20250314	144400	36929355	5020	5020	5020	5020	0
268	20250314	144300	36929355	5020	5020	5020	5020	0
269	20250314	144200	36929355	5020	5020	5020	5020	0
270	20250314	144100	36929355	5020	5020	5020	5020	0
271	20250314	144000	36929355	5020	5020	5020	5020	0
272	20250314	143900	36929355	5020	5020	5020	5020	0
273	20250314	143800	36929355	5020	5020	5020	5020	0
274	20250314	143700	36929355	5020	5020	5020	5020	0
275	20250314	143600	36929355	5020	5020	5020	5020	0
276	20250314	143500	36929355	5020	5020	5020	5020	0
277	20250314	143400	36929355	5020	5020	5020	5020	0
278	20250314	143300	36929355	5020	5020	5020	5020	0
279	20250314	143200	36929355	5020	5020	5020	5020	0
280	20250314	143100	36929355	5020	5020	5020	5020	0
281	20250314	143000	36929355	5020	5020	5020	5020	0
282	20250314	142900	36929355	5020	5020	5020	5020	0
283	20250314	142800	36929355	5020	5020	5020	5020	0
284	20250314	142700	36929355	5020	5020	5020	5020	0
285	20250314	142600	36929355	5020	5020	5020	5020	0
286	20250314	142500	36929355	5020	5020	5020	5020	0
287	20250314	142400	36929355	5020	5020	5020	5020	0
288	20250314	142300	36929355	5020	5020	5020	5020	0
289	20250314	142200	36929355	5020	5020	5020	5020	0
290	20250314	142100	36929355	5020	5020	5020	5020	0
291	20250314	142000	36929355	5020	5020	5020	5020	0
292	20250314	141900	36929355	5020	5020	5020	5020	0
293	20250314	141800	36929355	5020	5020	5020	5020	0
294	20250314	141700	36929355	5020	5020	5020	5020	0
295	20250314	141600	36929355	5020	5020	5020	5020	0
296	20250314	141500	36929355	5020	5020	5020	5020	0
297	20250314	141400	36929355	5020	5020	5020	5020	0
298	20250314	141300	36929355	5020	5020	5020	5020	0
299	20250314	141200	36929355	5020	5020	5020	5020	0
300	20250314	141100	36929355	5020	5020	5020	5020	0
301	20250314	141000	36929355	5020	5020	5020	5020	0
302	20250314	140900	36929355	5020	5020	5020	5020	0
303	20250314	140800	36929355	5020	5020	5020	5020	0
304	20250314	140700	36929355	5020	5020	5020	5020	0
305	20250314	140600	36929355	5020	5020	5020	5020	0
306	20250314	140500	36929355	5020	5020	5020	5020	0
307	20250314	140400	36929355	5020	5020	5020	5020	0
308	20250314	140300	36929355	5020	5020	5020	5020	0
309	20250314	140200	36929355	5020	5020	5020	5020	0
310	20250314	140100	36929355	5020	5020	5020	5020	0
311	20250314	140000	36929355	5020	5020	5020	5020	0
312	20250314	135900	36929355	5020	5020	5020	5020	0
313	20250314	135800	36929355	5020	5020	5020	5020	0
314	20250314	135700	36929355	5020	5020	5020	5020	0
315	20250314	135600	36929355	5020	5020	5020	5020	0
316	20250314	135500	36929355	5020	5020	5020	5020	0
317	20250314	135400	36929355	5020	5020	5020	5020	0
318	20250314	135300	36929355	5020	5020	5020	5020	0
319	20250314	135200	36929355	5020	5020	5020	5020	0
320	20250314	135100	36929355	5020	5020	5020	5020	0
321	20250314	135000	36929355	5020	5020	5020	5020	0
322	20250314	134900	36929355	5020	5020	5020	5020	0
323	20250314	134800	36929355	5020	5020	5020	5020	0
324	20250314	134700	36929355	5020	5020	5020	5020	0
325	20250314	134600	36929355	5020	5020	5020	5020	0
326	20250314	134500	36929355	5020	5020	5020	5020	0
327	20250314	134400	36929355	5020	5020	5020	5020	0
328	20250314	134300	36929355	5020	5020	5020	5020	0
329	20250314	134200	36929355	5020	5020	5020	5020	0
330	20250314	134100	36929355	5020	5020	5020	5020	0
331	20250314	134000	36929355	5020	5020	5020	5020	0
332	20250314	133900	36929355	5020	5020	5020	5020	0
333	20250314	133800	36929355	5020	5020	5020	5020	0
334	20250314	133700	36929355	5020	5020	5020	5020	0
335	20250314	133600	36929355	5020	5020	5020	5020	0
336	20250314	133500	36929355	5020	5020	5020	5020	0
337	20250314	133400	36929355	5020	5020	5020	5020	0
338	20250314	133300	36929355	5020	5020	5020	5020	0
339	20250314	133200	36929355	5020	5020	5020	5020	0
340	20250314	133100	36929355	5020	5020	5020	5020	0
341	20250314	133000	36929355	5020	5020	5020	5020	0
342	20250314	132900	36929355	5020	5020	5020	5020	0
343	20250314	132800	36929355	5020	5020	5020	5020	0
344	20250314	132700	36929355	5020	5020	5020	5020	0
345	20250314	132600	36929355	5020	5020	5020	5020	0
346	20250314	132500	36929355	5020	5020	5020	5020	0
347	20250314	132400	36929355	5020	5020	5020	5020	0
348	20250314	132300	36929355	5020	5020	5020	5020	0
349	20250314	132200	36929355	5020	5020	5020	5020	0
350	20250314	132100	36929355	5020	5020	5020	5020	0
351	20250314	132000	36929355	5020	5020	5020	5020	0
352	20250314	131900	36929355	5020	5020	5020	5020	0
353	20250314	131800	36929355	5020	5020	5020	5020	0
354	20250314	131700	36929355	5020	5020	5020	5020	180
355	20250314	131600	36025755	5020	5020	5020	5020	0
356	20250314	131500	36025755	5020	5020	5020	5020	0
357	20250314	131400	36025755	5020	5020	5020	5020	0
358	20250314	131300	36025755	5020	5020	5020	5020	0
359	20250314	131200	36025755	5020	5020	5020	5020	0
360	20250314	131100	36025755	5020	5020	5020	5020	0
361	20250314	131000	36025755	5020	5020	5020	5010	444
362	20250314	130900	33797265	5020	5020	5020	5020	21
363	20250314	130800	33691845	5020	5020	5020	5020	0
364	20250314	130700	33691845	5020	5020	5020	5020	102
365	20250314	130600	33179805	5020	5020	5020	5020	1
366	20250314	130500	33174785	5030	5030	5030	5030	0
367	20250314	130400	33174785	5030	5030	5030	5030	0
368	20250314	130300	33174785	5030	5030	5030	5030	0
369	20250314	130200	33174785	5030	5030	5030	5030	0
370	20250314	130100	33174785	5030	5030	5030	5030	2
371	20250314	130000	33164725	5020	5020	5020	5020	0
372	20250314	125900	33164725	5020	5020	5020	5020	0
373	20250314	125800	33164725	5020	5020	5020	5020	0
374	20250314	125700	33164725	5020	5020	5020	5020	0
375	20250314	125600	33164725	5020	5020	5020	5020	4
376	20250314	125500	33144645	5030	5030	5030	5030	2
377	20250314	125400	33134585	5030	5030	5030	5030	0
378	20250314	125300	33134585	5030	5030	5030	5030	0
379	20250314	125200	33134585	5030	5030	5030	5030	0
380	20250314	125100	33134585	5030	5030	5030	5030	0
381	20250314	125000	33134585	5030	5030	5030	5030	0
382	20250314	124900	33134585	5030	5030	5030	5030	0
383	20250314	124800	33134585	5030	5030	5030	5030	0
384	20250314	124700	33134585	5030	5030	5030	5030	1
385	20250314	124600	33129555	5040	5040	5040	5040	0
386	20250314	124500	33129555	5040	5040	5040	5040	0
387	20250314	124400	33129555	5040	5040	5040	5040	0
388	20250314	124300	33129555	5040	5040	5040	5040	0
389	20250314	124200	33129555	5040	5040	5040	5040	0
390	20250314	124100	33129555	5040	5040	5040	5040	0
391	20250314	124000	33129555	5040	5040	5040	5040	0
392	20250314	123900	33129555	5040	5040	5040	5040	0
393	20250314	123800	33129555	5040	5040	5040	5040	0
394	20250314	123700	33129555	5040	5040	5040	5040	0
395	20250314	123600	33129555	5040	5040	5040	5040	0
396	20250314	123500	33129555	5040	5040	5040	5040	0
397	20250314	123400	33129555	5040	5040	5040	5040	0
398	20250314	123300	33129555	5040	5040	5040	5040	0
399	20250314	123200	33129555	5040	5040	5040	5040	0
400	20250314	123100	33129555	5040	5040	5040	5040	0
401	20250314	123000	33129555	5040	5040	5040	5040	0
402	20250314	122900	33129555	5040	5040	5040	5040	0
403	20250314	122800	33129555	5040	5040	5040	5040	0
404	20250314	122700	33129555	5040	5040	5040	5040	0
405	20250314	122600	33129555	5040	5040	5040	5040	0
406	20250314	122500	33129555	5040	5040	5040	5040	0
407	20250314	122400	33129555	5040	5040	5040	5040	0
408	20250314	122300	33129555	5040	5040	5040	5040	0
409	20250314	122200	33129555	5040	5040	5040	5040	0
410	20250314	122100	33129555	5040	5040	5040	5040	0
411	20250314	122000	33129555	5040	5040	5040	5040	0
412	20250314	121900	33129555	5040	5040	5040	5040	0
413	20250314	121800	33129555	5040	5040	5040	5040	0
414	20250314	121700	33129555	5040	5040	5040	5040	0
415	20250314	121600	33129555	5040	5040	5040	5040	0
416	20250314	121500	33129555	5040	5040	5040	5040	0
417	20250314	121400	33129555	5040	5040	5040	5040	0
418	20250314	121300	33129555	5040	5040	5040	5040	0
419	20250314	121200	33129555	5040	5040	5040	5040	0
420	20250314	121100	33129555	5040	5040	5040	5040	0
421	20250314	121000	33129555	5040	5040	5040	5040	0
422	20250314	120900	33129555	5040	5040	5040	5040	0
423	20250314	120800	33129555	5040	5040	5040	5040	0
424	20250314	120700	33129555	5040	5040	5040	5040	0
425	20250314	120600	33129555	5040	5040	5040	5040	0
426	20250314	120500	33129555	5040	5040	5040	5040	0
427	20250314	120400	33129555	5040	5040	5040	5040	1
428	20250314	120300	33124515	5000	5000	5000	5000	0
429	20250314	120200	33124515	5000	5010	5010	5000	83
430	20250314	120100	32709215	5030	5030	5030	5030	0
431	20250314	120000	32709215	5030	5030	5030	5030	0
432	20250314	115900	32709215	5030	5030	5030	5030	0
433	20250314	115800	32709215	5030	5030	5030	5030	0
434	20250314	115700	32709215	5030	5030	5030	5030	0
435	20250314	115600	32709215	5030	5030	5030	5030	0
436	20250314	115500	32709215	5030	5030	5030	5030	0
437	20250314	115400	32709215	5030	5030	5030	5030	0
438	20250314	115300	32709215	5030	5030	5030	5030	0
439	20250314	115200	32709215	5030	5030	5030	5030	21
440	20250314	115100	32603585	5030	5030	5030	5030	0
441	20250314	115000	32603585	5030	5030	5030	5030	0
442	20250314	114900	32603585	5030	5030	5030	5030	0
443	20250314	114800	32603585	5030	5030	5030	5030	0
444	20250314	114700	32603585	5030	5030	5030	5030	0
445	20250314	114600	32603585	5030	5030	5030	5030	0
446	20250314	114500	32603585	5030	5030	5030	5030	0
447	20250314	114400	32603585	5030	5030	5030	5030	0
448	20250314	114300	32603585	5030	5030	5030	5030	0
449	20250314	114200	32603585	5030	5030	5030	5030	0
450	20250314	114100	32603585	5030	5030	5030	5030	0
451	20250314	114000	32603585	5030	5030	5030	5030	0
452	20250314	113900	32603585	5030	5030	5030	5030	0
453	20250314	113800	32603585	5030	5030	5030	5030	0
454	20250314	113700	32603585	5030	5030	5030	5030	0
455	20250314	113600	32603585	5030	5030	5030	5030	0
456	20250314	113500	32603585	5030	5030	5030	5030	0
457	20250314	113400	32603585	5030	5030	5030	5030	0
458	20250314	113300	32603585	5030	5030	5030	5030	0
459	20250314	113200	32603585	5030	5030	5030	5030	0
460	20250314	113100	32603585	5030	5030	5030	5030	0
461	20250314	113000	32603585	5030	5030	5030	5030	0
462	20250314	112900	32603585	5030	5030	5030	5030	0
463	20250314	112800	32603585	5030	5030	5030	5030	0
464	20250314	112700	32603585	5030	5030	5030	5030	0
465	20250314	112600	32603585	5030	5030	5030	5030	0
466	20250314	112500	32603585	5030	5030	5030	5030	0
467	20250314	112400	32603585	5030	5030	5030	5030	0
468	20250314	112300	32603585	5030	5030	5030	5030	0
469	20250314	112200	32603585	5030	5030	5030	5030	0
470	20250314	112100	32603585	5030	5030	5030	5030	0
471	20250314	112000	32603585	5030	5030	5030	5030	0
472	20250314	111900	32603585	5030	5030	5030	5030	0
473	20250314	111800	32603585	5030	5030	5030	5030	0
474	20250314	111700	32603585	5030	5030	5030	5030	0
475	20250314	111600	32603585	5030	5030	5030	5030	0
476	20250314	111500	32603585	5030	5030	5030	5030	0
477	20250314	111400	32603585	5030	5030	5030	5030	0
478	20250314	111300	32603585	5030	5030	5030	5030	3
479	20250314	111200	32588495	5030	5030	5030	5030	0
480	20250314	111100	32588495	5030	5030	5030	5030	0
481	20250314	111000	32588495	5030	5030	5030	5030	0
482	20250314	110900	32588495	5030	5030	5030	5030	0
483	20250314	110800	32588495	5030	5030	5030	5030	0
484	20250314	110700	32588495	5030	5030	5030	5030	0
485	20250314	110600	32588495	5030	5030	5030	5030	0
486	20250314	110500	32588495	5030	5030	5030	5030	0
487	20250314	110400	32588495	5030	5030	5030	5030	0
488	20250314	110300	32588495	5030	5030	5030	5030	0
489	20250314	110200	32588495	5030	5030	5030	5030	0
490	20250314	110100	32588495	5030	5030	5030	5030	0
491	20250314	110000	32588495	5030	5030	5030	5030	0
492	20250314	105900	32588495	5030	5030	5030	5030	0
493	20250314	105800	32588495	5030	5030	5030	5030	0
494	20250314	105700	32588495	5030	5030	5030	5030	0
495	20250314	105600	32588495	5030	5030	5030	5030	0
496	20250314	105500	32588495	5030	5030	5030	5030	0
497	20250314	105400	32588495	5030	5030	5030	5030	0
498	20250314	105300	32588495	5030	5030	5030	5030	0
499	20250314	105200	32588495	5030	5030	5030	5030	0
500	20250314	105100	32588495	5030	5030	5030	5030	0
501	20250314	105000	32588495	5030	5030	5030	5030	0
502	20250314	104900	32588495	5030	5030	5030	5030	0
503	20250314	104800	32588495	5030	5030	5030	5030	0
504	20250314	104700	32588495	5030	5030	5030	5030	0
505	20250314	104600	32588495	5030	5030	5030	5030	0
506	20250314	104500	32588495	5030	5030	5030	5030	0
507	20250314	104400	32588495	5030	5030	5030	5030	0
508	20250314	104300	32588495	5030	5030	5030	5030	0
509	20250314	104200	32588495	5030	5000	5030	4995	12
510	20250314	104100	32528470	5030	5030	5030	5030	0
511	20250314	104000	32528470	5030	5000	5030	5000	2
512	20250314	103900	32518440	5060	5060	5060	5060	0
513	20250314	103800	32518440	5060	5060	5060	5060	0
514	20250314	103700	32518440	5060	5060	5060	5060	0
515	20250314	103600	32518440	5060	5060	5060	5060	0
516	20250314	103500	32518440	5060	5060	5060	5060	0
517	20250314	103400	32518440	5060	5060	5060	5060	0
518	20250314	103300	32518440	5060	5060	5060	5060	0
519	20250314	103200	32518440	5060	5060	5060	5060	0
520	20250314	103100	32518440	5060	5060	5060	5060	0
521	20250314	103000	32518440	5060	5060	5060	5060	0
522	20250314	102900	32518440	5060	5060	5060	5060	0
523	20250314	102800	32518440	5060	5060	5060	5060	0
524	20250314	102700	32518440	5060	5060	5060	5060	0
525	20250314	102600	32518440	5060	5060	5060	5060	0
526	20250314	102500	32518440	5060	5060	5060	5060	0
527	20250314	102400	32518440	5060	5060	5060	5060	1
528	20250314	102300	32513380	5040	5040	5040	5040	0
529	20250314	102200	32513380	5040	5040	5040	5040	0
530	20250314	102100	32513380	5040	5040	5040	5040	0
531	20250314	102000	32513380	5040	5040	5040	5040	0
532	20250314	101900	32513380	5040	5040	5040	5040	0
533	20250314	101800	32513380	5040	5040	5040	5040	0
534	20250314	101700	32513380	5040	5040	5040	5040	0
535	20250314	101600	32513380	5040	5040	5040	5040	0
536	20250314	101500	32513380	5040	5040	5040	5040	0
537	20250314	101400	32513380	5040	5040	5040	5040	0
538	20250314	101300	32513380	5040	5040	5040	5040	0
539	20250314	101200	32513380	5040	5040	5040	5040	0
540	20250314	101100	32513380	5040	5040	5040	5040	0
541	20250314	101000	32513380	5040	5040	5040	5040	0
542	20250314	100900	32513380	5040	5040	5040	5040	2
543	20250314	100800	32503300	5020	5020	5020	5020	0
544	20250314	100700	32503300	5020	5050	5070	5020	287
545	20250314	100600	31059800	5050	5040	5070	5030	808
546	20250314	100500	26995170	5030	5020	5060	5020	551
547	20250314	100400	24222010	4995	4990	4995	4985	887
548	20250314	100300	19793920	5060	5060	5060	5060	0
549	20250314	100200	19793920	5060	5060	5060	5060	0
550	20250314	100100	19793920	5060	5060	5060	5060	0
551	20250314	100000	19793920	5060	5060	5060	5060	0
552	20250314	095900	19793920	5060	5060	5060	5060	0
553	20250314	095800	19793920	5060	5060	5060	5060	0
554	20250314	095700	19793920	5060	5060	5060	5060	0
555	20250314	095600	19793920	5060	5060	5060	5060	0
556	20250314	095500	19793920	5060	5060	5060	5060	0
557	20250314	095400	19793920	5060	5060	5060	5060	396
558	20250314	095300	17790160	5060	5060	5060	5060	0
559	20250314	095200	17790160	5060	5060	5100	5060	788
560	20250314	095100	13795080	5050	5050	5050	5050	0
561	20250314	095000	13795080	5050	5050	5050	5050	0
562	20250314	094900	13795080	5050	5050	5050	5050	0
563	20250314	094800	13795080	5050	5050	5050	5050	0
564	20250314	094700	13795080	5050	5060	5060	5050	146
565	20250314	094600	13056340	5050	5050	5050	5050	14
566	20250314	094500	12985640	5050	5050	5050	5050	0
567	20250314	094400	12985640	5050	5030	5050	5030	40
568	20250314	094300	12783990	5010	5010	5010	5010	0
569	20250314	094200	12783990	5010	5010	5010	5010	0
570	20250314	094100	12783990	5010	5010	5010	5010	0
571	20250314	094000	12783990	5010	5010	5010	5010	0
572	20250314	093900	12783990	5010	5010	5010	5010	0
573	20250314	093800	12783990	5010	5010	5010	5010	0
574	20250314	093700	12783990	5010	5010	5010	5010	0
575	20250314	093600	12783990	5010	5010	5010	5010	0
576	20250314	093500	12783990	5010	5010	5010	5010	1
577	20250314	093400	12778980	4990	5040	5040	4970	417
578	20250314	093300	10697690	5060	5060	5060	5060	0
579	20250314	093200	10697690	5060	5060	5060	5060	0
580	20250314	093100	10697690	5060	5060	5060	5060	0
581	20250314	093000	10697690	5060	5030	5060	4960	1506
582	20250314	092900	3198810	5070	5070	5070	5070	0
583	20250314	092800	3198810	5070	5070	5070	5070	0
584	20250314	092700	3198810	5070	5070	5070	5070	0
585	20250314	092600	3198810	5070	5070	5070	5070	0
586	20250314	092500	3198810	5070	5070	5070	5070	0
587	20250314	092400	3198810	5070	5070	5070	5070	0
588	20250314	092300	3198810	5070	5070	5070	5070	0
589	20250314	092200	3198810	5070	5070	5070	5070	0
590	20250314	092100	3198810	5070	5070	5070	5070	0
591	20250314	092000	3198810	5070	5070	5070	5070	0
592	20250314	091900	3198810	5070	5070	5070	5070	0
593	20250314	091800	3198810	5070	5070	5070	5070	0
594	20250314	091700	3198810	5070	5070	5070	5070	0
595	20250314	091600	3198810	5070	5070	5070	5070	0
596	20250314	091500	3198810	5070	5070	5070	5070	0
597	20250314	091400	3198810	5070	5070	5070	5070	6
598	20250314	091300	3168390	5070	5070	5070	5070	0
599	20250314	091200	3168390	5070	5070	5070	5070	0
600	20250314	091100	3168390	5070	5070	5070	5070	0
601	20250314	091000	3168390	5070	5070	5070	5070	36
602	20250314	090900	2985870	5110	5110	5110	5110	0
603	20250314	090800	2985870	5110	5110	5110	5110	0
604	20250314	090700	2985870	5110	5040	5110	5040	2
605	20250314	090600	2975720	5040	5040	5040	5040	0
606	20250314	090500	2975720	5040	5040	5040	5040	0
607	20250314	090400	2975720	5040	5040	5040	5040	0
608	20250314	090300	2975720	5040	5040	5040	5040	0
609	20250314	090200	2975720	5040	5040	5040	5040	0
610	20250314	090100	2975720	5040	5050	5050	5030	156
611	20250314	090000	2190240	5160	5160	5160	5160	402