KissMeData/051390/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193600	4999240	3645	3645	3645	3645	90
3	20250314	193500	4999240	3645	3645	3645	3645	0
4	20250314	193400	4999240	3645	3645	3645	3645	0
5	20250314	193300	4999240	3645	3645	3645	3645	0
6	20250314	193200	4999240	3645	3645	3645	3645	0
7	20250314	193100	4999240	3645	3645	3645	3645	0
8	20250314	193000	4999240	3645	3645	3645	3645	0
9	20250314	192900	4999240	3645	3645	3645	3645	0
10	20250314	192800	4999240	3645	3645	3645	3645	0
11	20250314	192700	4999240	3645	3645	3645	3645	0
12	20250314	192600	4999240	3645	3645	3645	3645	0
13	20250314	192500	4999240	3645	3645	3645	3645	0
14	20250314	192400	4999240	3645	3645	3645	3645	0
15	20250314	192300	4999240	3645	3645	3645	3645	0
16	20250314	192200	4999240	3645	3645	3645	3645	0
17	20250314	192100	4999240	3645	3645	3645	3645	0
18	20250314	192000	4999240	3645	3645	3645	3645	0
19	20250314	191900	4999240	3645	3645	3645	3645	0
20	20250314	191800	4999240	3645	3645	3645	3645	0
21	20250314	191700	4999240	3645	3645	3645	3645	0
22	20250314	191600	4999240	3645	3645	3645	3645	0
23	20250314	191500	4999240	3645	3645	3645	3645	0
24	20250314	191400	4999240	3645	3645	3645	3645	0
25	20250314	191300	4999240	3645	3645	3645	3645	0
26	20250314	191200	4999240	3645	3645	3645	3645	0
27	20250314	191100	4999240	3645	3645	3645	3645	0
28	20250314	191000	4999240	3645	3645	3645	3645	0
29	20250314	190900	4999240	3645	3645	3645	3645	0
30	20250314	190800	4999240	3645	3645	3645	3645	0
31	20250314	190700	4999240	3645	3645	3645	3645	0
32	20250314	190600	4999240	3645	3645	3645	3645	90
33	20250314	190500	4999240	3645	3645	3645	3645	0
34	20250314	190400	4999240	3645	3645	3645	3645	0
35	20250314	190300	4999240	3645	3645	3645	3645	0
36	20250314	190200	4999240	3645	3645	3645	3645	0
37	20250314	190100	4999240	3645	3645	3645	3645	0
38	20250314	190000	4999240	3645	3645	3645	3645	0
39	20250314	185900	4999240	3645	3645	3645	3645	0
40	20250314	185800	4999240	3645	3645	3645	3645	0
41	20250314	185700	4999240	3645	3645	3645	3645	0
42	20250314	185600	4999240	3645	3645	3645	3645	0
43	20250314	185500	4999240	3645	3645	3645	3645	0
44	20250314	185400	4999240	3645	3645	3645	3645	0
45	20250314	185300	4999240	3645	3645	3645	3645	0
46	20250314	185200	4999240	3645	3645	3645	3645	0
47	20250314	185100	4999240	3645	3645	3645	3645	0
48	20250314	185000	4999240	3645	3645	3645	3645	0
49	20250314	184900	4999240	3645	3645	3645	3645	0
50	20250314	184800	4999240	3645	3645	3645	3645	0
51	20250314	184700	4999240	3645	3645	3645	3645	0
52	20250314	184600	4999240	3645	3645	3645	3645	0
53	20250314	184500	4999240	3645	3645	3645	3645	0
54	20250314	184400	4999240	3645	3645	3645	3645	0
55	20250314	184300	4999240	3645	3645	3645	3645	0
56	20250314	184200	4999240	3645	3645	3645	3645	0
57	20250314	184100	4999240	3645	3645	3645	3645	0
58	20250314	184000	4999240	3645	3645	3645	3645	0
59	20250314	183900	4999240	3645	3645	3645	3645	0
60	20250314	183800	4999240	3645	3645	3645	3645	0
61	20250314	183700	4999240	3645	3645	3645	3645	0
62	20250314	183600	4999240	3645	3645	3645	3645	90
63	20250314	183500	4999240	3645	3645	3645	3645	0
64	20250314	183400	4999240	3645	3645	3645	3645	0
65	20250314	183300	4999240	3645	3645	3645	3645	0
66	20250314	183200	4999240	3645	3645	3645	3645	0
67	20250314	183100	4999240	3645	3645	3645	3645	0
68	20250314	183000	4999240	3645	3645	3645	3645	0
69	20250314	182900	4999240	3645	3645	3645	3645	0
70	20250314	182800	4999240	3645	3645	3645	3645	0
71	20250314	182700	4999240	3645	3645	3645	3645	0
72	20250314	182600	4999240	3645	3645	3645	3645	0
73	20250314	182500	4999240	3645	3645	3645	3645	0
74	20250314	182400	4999240	3645	3645	3645	3645	0
75	20250314	182300	4999240	3645	3645	3645	3645	0
76	20250314	182200	4999240	3645	3645	3645	3645	0
77	20250314	182100	4999240	3645	3645	3645	3645	0
78	20250314	182000	4999240	3645	3645	3645	3645	0
79	20250314	181900	4999240	3645	3645	3645	3645	0
80	20250314	181800	4999240	3645	3645	3645	3645	0
81	20250314	181700	4999240	3645	3645	3645	3645	0
82	20250314	181600	4999240	3645	3645	3645	3645	0
83	20250314	181500	4999240	3645	3645	3645	3645	0
84	20250314	181400	4999240	3645	3645	3645	3645	0
85	20250314	181300	4999240	3645	3645	3645	3645	0
86	20250314	181200	4999240	3645	3645	3645	3645	0
87	20250314	181100	4999240	3645	3645	3645	3645	0
88	20250314	181000	4999240	3645	3645	3645	3645	0
89	20250314	180900	4999240	3645	3645	3645	3645	0
90	20250314	180800	4999240	3645	3645	3645	3645	0
91	20250314	180700	4999240	3645	3645	3645	3645	0
92	20250314	180600	4999240	3645	3645	3645	3645	90
93	20250314	180500	4999240	3645	3645	3645	3645	0
94	20250314	180400	4999240	3645	3645	3645	3645	0
95	20250314	180300	4999240	3645	3645	3645	3645	0
96	20250314	180200	4999240	3645	3645	3645	3645	0
97	20250314	180100	4999240	3645	3645	3645	3645	0
98	20250314	180000	4999240	3645	3645	3645	3645	0
99	20250314	175900	4999240	3645	3645	3645	3645	0
100	20250314	175800	4999240	3645	3645	3645	3645	0
101	20250314	175700	4999240	3645	3645	3645	3645	0
102	20250314	175600	4999240	3645	3645	3645	3645	0
103	20250314	175500	4999240	3645	3645	3645	3645	0
104	20250314	175400	4999240	3645	3645	3645	3645	0
105	20250314	175300	4999240	3645	3645	3645	3645	0
106	20250314	175200	4999240	3645	3645	3645	3645	0
107	20250314	175100	4999240	3645	3645	3645	3645	0
108	20250314	175000	4999240	3645	3645	3645	3645	0
109	20250314	174900	4999240	3645	3645	3645	3645	0
110	20250314	174800	4999240	3645	3645	3645	3645	0
111	20250314	174700	4999240	3645	3645	3645	3645	0
112	20250314	174600	4999240	3645	3645	3645	3645	0
113	20250314	174500	4999240	3645	3645	3645	3645	0
114	20250314	174400	4999240	3645	3645	3645	3645	0
115	20250314	174300	4999240	3645	3645	3645	3645	0
116	20250314	174200	4999240	3645	3645	3645	3645	0
117	20250314	174100	4999240	3645	3645	3645	3645	0
118	20250314	174000	4999240	3645	3645	3645	3645	0
119	20250314	173900	4999240	3645	3645	3645	3645	0
120	20250314	173800	4999240	3645	3645	3645	3645	0
121	20250314	173700	4999240	3645	3645	3645	3645	0
122	20250314	173600	4999240	3645	3645	3645	3645	90
123	20250314	173500	4999240	3645	3645	3645	3645	0
124	20250314	173400	4999240	3645	3645	3645	3645	0
125	20250314	173300	4999240	3645	3645	3645	3645	0
126	20250314	173200	4999240	3645	3645	3645	3645	0
127	20250314	173100	4999240	3645	3645	3645	3645	0
128	20250314	173000	4999240	3645	3645	3645	3645	0
129	20250314	172900	4999240	3645	3645	3645	3645	0
130	20250314	172800	4999240	3645	3645	3645	3645	0
131	20250314	172700	4999240	3645	3645	3645	3645	0
132	20250314	172600	4999240	3645	3645	3645	3645	0
133	20250314	172500	4999240	3645	3645	3645	3645	0
134	20250314	172400	4999240	3645	3645	3645	3645	0
135	20250314	172300	4999240	3645	3645	3645	3645	0
136	20250314	172200	4999240	3645	3645	3645	3645	0
137	20250314	172100	4999240	3645	3645	3645	3645	0
138	20250314	172000	4999240	3645	3645	3645	3645	0
139	20250314	171900	4999240	3645	3645	3645	3645	0
140	20250314	171800	4999240	3645	3645	3645	3645	0
141	20250314	171700	4999240	3645	3645	3645	3645	0
142	20250314	171600	4999240	3645	3645	3645	3645	0
143	20250314	171500	4999240	3645	3645	3645	3645	0
144	20250314	171400	4999240	3645	3645	3645	3645	0
145	20250314	171300	4999240	3645	3645	3645	3645	0
146	20250314	171200	4999240	3645	3645	3645	3645	0
147	20250314	171100	4999240	3645	3645	3645	3645	0
148	20250314	171000	4999240	3645	3645	3645	3645	0
149	20250314	170900	4999240	3645	3645	3645	3645	0
150	20250314	170800	4999240	3645	3645	3645	3645	0
151	20250314	170700	4999240	3645	3645	3645	3645	0
152	20250314	170600	4999240	3645	3645	3645	3645	90
153	20250314	170500	4999240	3645	3645	3645	3645	0
154	20250314	170400	4999240	3645	3645	3645	3645	0
155	20250314	170300	4999240	3645	3645	3645	3645	0
156	20250314	170200	4999240	3645	3645	3645	3645	0
157	20250314	170100	4999240	3645	3645	3645	3645	0
158	20250314	170000	4999240	3645	3645	3645	3645	0
159	20250314	165900	4999240	3645	3645	3645	3645	0
160	20250314	165800	4999240	3645	3645	3645	3645	0
161	20250314	165700	4999240	3645	3645	3645	3645	0
162	20250314	165600	4999240	3645	3645	3645	3645	0
163	20250314	165500	4999240	3645	3645	3645	3645	0
164	20250314	165400	4999240	3645	3645	3645	3645	0
165	20250314	165300	4999240	3645	3645	3645	3645	0
166	20250314	165200	4999240	3645	3645	3645	3645	0
167	20250314	165100	4999240	3645	3645	3645	3645	0
168	20250314	165000	4999240	3645	3645	3645	3645	0
169	20250314	164900	4999240	3645	3645	3645	3645	0
170	20250314	164800	4999240	3645	3645	3645	3645	0
171	20250314	164700	4999240	3645	3645	3645	3645	0
172	20250314	164600	4999240	3645	3645	3645	3645	0
173	20250314	164500	4999240	3645	3645	3645	3645	0
174	20250314	164400	4999240	3645	3645	3645	3645	0
175	20250314	164300	4999240	3645	3645	3645	3645	0
176	20250314	164200	4999240	3645	3645	3645	3645	0
177	20250314	164100	4999240	3645	3645	3645	3645	0
178	20250314	164000	4999240	3645	3645	3645	3645	0
179	20250314	163900	4999240	3645	3645	3645	3645	0
180	20250314	163800	4999240	3645	3645	3645	3645	0
181	20250314	163700	4999240	3645	3645	3645	3645	0
182	20250314	163600	4999240	3645	3645	3645	3645	90
183	20250314	163500	4999240	3645	3645	3645	3645	0
184	20250314	163400	4999240	3645	3645	3645	3645	0
185	20250314	163300	4999240	3645	3645	3645	3645	0
186	20250314	163200	4999240	3645	3645	3645	3645	0
187	20250314	163100	4999240	3645	3645	3645	3645	0
188	20250314	163000	4999240	3645	3645	3645	3645	0
189	20250314	162900	4999240	3645	3645	3645	3645	0
190	20250314	162800	4999240	3645	3645	3645	3645	0
191	20250314	162700	4999240	3645	3645	3645	3645	0
192	20250314	162600	4999240	3645	3645	3645	3645	0
193	20250314	162500	4999240	3645	3645	3645	3645	0
194	20250314	162400	4999240	3645	3645	3645	3645	0
195	20250314	162300	4999240	3645	3645	3645	3645	0
196	20250314	162200	4999240	3645	3645	3645	3645	0
197	20250314	162100	4999240	3645	3645	3645	3645	0
198	20250314	162000	4999240	3645	3645	3645	3645	0
199	20250314	161900	4999240	3645	3645	3645	3645	0
200	20250314	161800	4999240	3645	3645	3645	3645	0
201	20250314	161700	4999240	3645	3645	3645	3645	0
202	20250314	161600	4999240	3645	3645	3645	3645	0
203	20250314	161500	4999240	3645	3645	3645	3645	0
204	20250314	161400	4999240	3645	3645	3645	3645	0
205	20250314	161300	4999240	3645	3645	3645	3645	0
206	20250314	161200	4999240	3645	3645	3645	3645	0
207	20250314	161100	4999240	3645	3645	3645	3645	0
208	20250314	161000	4999240	3645	3645	3645	3645	0
209	20250314	160900	4999240	3645	3645	3645	3645	0
210	20250314	160800	4999240	3645	3645	3645	3645	0
211	20250314	160700	4999240	3645	3645	3645	3645	0
212	20250314	160600	4999240	3645	3645	3645	3645	90
213	20250314	160500	4999240	3645	3645	3645	3645	0
214	20250314	160400	4999240	3645	3645	3645	3645	0
215	20250314	160300	4999240	3645	3645	3645	3645	0
216	20250314	160200	4999240	3645	3645	3645	3645	0
217	20250314	160100	4999240	3645	3645	3645	3645	0
218	20250314	160000	4999240	3645	3645	3645	3645	0
219	20250314	155900	4999240	3645	3645	3645	3645	0
220	20250314	155800	4999240	3645	3645	3645	3645	0
221	20250314	155700	4999240	3645	3645	3645	3645	0
222	20250314	155600	4999240	3645	3645	3645	3645	0
223	20250314	155500	4999240	3645	3645	3645	3645	0
224	20250314	155400	4999240	3645	3645	3645	3645	0
225	20250314	155300	4999240	3645	3645	3645	3645	0
226	20250314	155200	4999240	3645	3645	3645	3645	0
227	20250314	155100	4999240	3645	3645	3645	3645	0
228	20250314	155000	4999240	3645	3645	3645	3645	0
229	20250314	154900	4999240	3645	3645	3645	3645	0
230	20250314	154800	4999240	3645	3645	3645	3645	0
231	20250314	154700	4999240	3645	3645	3645	3645	0
232	20250314	154600	4999240	3645	3645	3645	3645	0
233	20250314	154500	4999240	3645	3645	3645	3645	0
234	20250314	154400	4999240	3645	3645	3645	3645	0
235	20250314	154300	4999240	3645	3645	3645	3645	0
236	20250314	154200	4999240	3645	3645	3645	3645	0
237	20250314	154100	4999240	3645	3645	3645	3645	0
238	20250314	154000	4999240	3645	3645	3645	3645	0
239	20250314	153900	4999240	3645	3645	3645	3645	0
240	20250314	153800	4999240	3645	3645	3645	3645	0
241	20250314	153700	4999240	3645	3645	3645	3645	0
242	20250314	153600	4999240	3645	3645	3645	3645	90
243	20250314	153500	4999240	3645	3645	3645	3645	0
244	20250314	153400	4999240	3645	3645	3645	3645	0
245	20250314	153300	4999240	3645	3645	3645	3645	0
246	20250314	153200	4999240	3645	3645	3645	3645	0
247	20250314	153100	4999240	3645	3645	3645	3645	0
248	20250314	153000	4999240	3645	3645	3645	3645	90
249	20250314	152900	4671190	3640	3640	3640	3640	0
250	20250314	152800	4671190	3640	3640	3640	3640	0
251	20250314	152700	4671190	3640	3640	3640	3640	0
252	20250314	152600	4671190	3640	3640	3640	3640	0
253	20250314	152500	4671190	3640	3640	3640	3640	0
254	20250314	152400	4671190	3640	3640	3640	3640	0
255	20250314	152300	4671190	3640	3640	3640	3640	0
256	20250314	152200	4671190	3640	3640	3640	3640	0
257	20250314	152100	4671190	3640	3640	3640	3640	0
258	20250314	152000	4671190	3640	3640	3640	3640	0
259	20250314	151900	4671190	3640	3640	3640	3640	0
260	20250314	151800	4671190	3640	3640	3640	3640	58
261	20250314	151700	4460070	3645	3645	3645	3645	0
262	20250314	151600	4460070	3645	3645	3645	3645	0
263	20250314	151500	4460070	3645	3645	3645	3645	0
264	20250314	151400	4460070	3645	3645	3645	3645	0
265	20250314	151300	4460070	3645	3645	3645	3645	0
266	20250314	151200	4460070	3645	3645	3645	3645	0
267	20250314	151100	4460070	3645	3645	3645	3645	0
268	20250314	151000	4460070	3645	3645	3645	3645	0
269	20250314	150900	4460070	3645	3645	3645	3645	0
270	20250314	150800	4460070	3645	3645	3645	3645	0
271	20250314	150700	4460070	3645	3645	3645	3645	0
272	20250314	150600	4460070	3645	3645	3645	3645	0
273	20250314	150500	4460070	3645	3645	3645	3645	0
274	20250314	150400	4460070	3645	3645	3645	3645	0
275	20250314	150300	4460070	3645	3645	3645	3645	0
276	20250314	150200	4460070	3645	3645	3645	3645	0
277	20250314	150100	4460070	3645	3645	3645	3645	0
278	20250314	150000	4460070	3645	3645	3645	3645	0
279	20250314	145900	4460070	3645	3645	3645	3645	0
280	20250314	145800	4460070	3645	3645	3645	3645	0
281	20250314	145700	4460070	3645	3645	3645	3645	0
282	20250314	145600	4460070	3645	3645	3645	3645	0
283	20250314	145500	4460070	3645	3645	3645	3645	0
284	20250314	145400	4460070	3645	3645	3645	3645	0
285	20250314	145300	4460070	3645	3645	3645	3645	0
286	20250314	145200	4460070	3645	3645	3645	3645	0
287	20250314	145100	4460070	3645	3645	3645	3645	0
288	20250314	145000	4460070	3645	3645	3645	3645	0
289	20250314	144900	4460070	3645	3645	3645	3645	0
290	20250314	144800	4460070	3645	3645	3645	3645	0
291	20250314	144700	4460070	3645	3645	3645	3645	0
292	20250314	144600	4460070	3645	3645	3645	3645	0
293	20250314	144500	4460070	3645	3645	3645	3645	3
294	20250314	144400	4449135	3645	3645	3645	3645	0
295	20250314	144300	4449135	3645	3645	3645	3645	0
296	20250314	144200	4449135	3645	3645	3645	3645	0
297	20250314	144100	4449135	3645	3645	3645	3645	0
298	20250314	144000	4449135	3645	3645	3645	3645	0
299	20250314	143900	4449135	3645	3645	3645	3645	0
300	20250314	143800	4449135	3645	3645	3645	3645	0
301	20250314	143700	4449135	3645	3645	3645	3645	0
302	20250314	143600	4449135	3645	3645	3645	3645	0
303	20250314	143500	4449135	3645	3645	3645	3645	0
304	20250314	143400	4449135	3645	3645	3645	3645	0
305	20250314	143300	4449135	3645	3645	3645	3645	0
306	20250314	143200	4449135	3645	3645	3645	3645	0
307	20250314	143100	4449135	3645	3645	3645	3645	0
308	20250314	143000	4449135	3645	3645	3645	3645	0
309	20250314	142900	4449135	3645	3645	3645	3645	0
310	20250314	142800	4449135	3645	3645	3645	3645	0
311	20250314	142700	4449135	3645	3645	3645	3645	0
312	20250314	142600	4449135	3645	3645	3645	3645	0
313	20250314	142500	4449135	3645	3645	3645	3645	0
314	20250314	142400	4449135	3645	3645	3645	3645	0
315	20250314	142300	4449135	3645	3645	3645	3645	0
316	20250314	142200	4449135	3645	3645	3645	3645	0
317	20250314	142100	4449135	3645	3645	3645	3645	0
318	20250314	142000	4449135	3645	3645	3645	3645	0
319	20250314	141900	4449135	3645	3645	3645	3645	0
320	20250314	141800	4449135	3645	3645	3645	3645	0
321	20250314	141700	4449135	3645	3645	3645	3645	0
322	20250314	141600	4449135	3645	3645	3645	3645	0
323	20250314	141500	4449135	3645	3645	3645	3645	0
324	20250314	141400	4449135	3645	3645	3645	3645	0
325	20250314	141300	4449135	3645	3645	3645	3645	0
326	20250314	141200	4449135	3645	3645	3645	3645	0
327	20250314	141100	4449135	3645	3645	3645	3645	0
328	20250314	141000	4449135	3645	3645	3645	3645	0
329	20250314	140900	4449135	3645	3645	3645	3645	0
330	20250314	140800	4449135	3645	3645	3645	3645	0
331	20250314	140700	4449135	3645	3645	3645	3645	0
332	20250314	140600	4449135	3645	3645	3645	3645	0
333	20250314	140500	4449135	3645	3645	3645	3645	0
334	20250314	140400	4449135	3645	3645	3645	3645	0
335	20250314	140300	4449135	3645	3645	3645	3645	0
336	20250314	140200	4449135	3645	3645	3645	3645	0
337	20250314	140100	4449135	3645	3645	3645	3645	0
338	20250314	140000	4449135	3645	3645	3645	3645	0
339	20250314	135900	4449135	3645	3645	3645	3645	0
340	20250314	135800	4449135	3645	3645	3645	3645	0
341	20250314	135700	4449135	3645	3645	3645	3645	0
342	20250314	135600	4449135	3645	3645	3645	3645	0
343	20250314	135500	4449135	3645	3645	3645	3645	0
344	20250314	135400	4449135	3645	3645	3645	3645	0
345	20250314	135300	4449135	3645	3645	3645	3645	1
346	20250314	135200	4445490	3635	3635	3635	3635	292
347	20250314	135100	3384070	3640	3640	3640	3640	0
348	20250314	135000	3384070	3640	3640	3640	3640	0
349	20250314	134900	3384070	3640	3640	3640	3640	0
350	20250314	134800	3384070	3640	3640	3640	3640	0
351	20250314	134700	3384070	3640	3640	3640	3640	0
352	20250314	134600	3384070	3640	3640	3640	3640	0
353	20250314	134500	3384070	3640	3640	3640	3640	0
354	20250314	134400	3384070	3640	3640	3640	3640	0
355	20250314	134300	3384070	3640	3640	3640	3640	0
356	20250314	134200	3384070	3640	3640	3640	3640	0
357	20250314	134100	3384070	3640	3640	3640	3640	0
358	20250314	134000	3384070	3640	3645	3645	3640	11
359	20250314	133900	3344005	3640	3640	3640	3640	0
360	20250314	133800	3344005	3640	3640	3640	3640	0
361	20250314	133700	3344005	3640	3640	3640	3640	0
362	20250314	133600	3344005	3640	3645	3645	3640	27
363	20250314	133500	3245715	3645	3645	3645	3645	2
364	20250314	133400	3238425	3635	3635	3635	3635	0
365	20250314	133300	3238425	3635	3635	3635	3635	0
366	20250314	133200	3238425	3635	3635	3635	3635	0
367	20250314	133100	3238425	3635	3635	3635	3635	0
368	20250314	133000	3238425	3635	3635	3635	3635	0
369	20250314	132900	3238425	3635	3635	3635	3635	0
370	20250314	132800	3238425	3635	3635	3635	3635	0
371	20250314	132700	3238425	3635	3635	3635	3635	0
372	20250314	132600	3238425	3635	3635	3635	3635	0
373	20250314	132500	3238425	3635	3635	3635	3635	0
374	20250314	132400	3238425	3635	3635	3635	3635	0
375	20250314	132300	3238425	3635	3635	3635	3635	0
376	20250314	132200	3238425	3635	3635	3635	3635	0
377	20250314	132100	3238425	3635	3635	3635	3635	0
378	20250314	132000	3238425	3635	3635	3635	3635	0
379	20250314	131900	3238425	3635	3635	3635	3635	0
380	20250314	131800	3238425	3635	3635	3635	3635	0
381	20250314	131700	3238425	3635	3635	3635	3635	0
382	20250314	131600	3238425	3635	3635	3635	3635	0
383	20250314	131500	3238425	3635	3635	3635	3635	0
384	20250314	131400	3238425	3635	3635	3635	3635	0
385	20250314	131300	3238425	3635	3635	3635	3635	0
386	20250314	131200	3238425	3635	3635	3635	3635	0
387	20250314	131100	3238425	3635	3635	3635	3635	0
388	20250314	131000	3238425	3635	3635	3635	3635	12
389	20250314	130900	3194805	3640	3640	3640	3640	0
390	20250314	130800	3194805	3640	3640	3640	3640	0
391	20250314	130700	3194805	3640	3640	3640	3640	0
392	20250314	130600	3194805	3640	3640	3640	3640	0
393	20250314	130500	3194805	3640	3640	3640	3640	0
394	20250314	130400	3194805	3640	3640	3640	3640	0
395	20250314	130300	3194805	3640	3640	3640	3640	0
396	20250314	130200	3194805	3640	3640	3640	3640	0
397	20250314	130100	3194805	3640	3640	3640	3640	0
398	20250314	130000	3194805	3640	3640	3640	3640	0
399	20250314	125900	3194805	3640	3640	3640	3640	0
400	20250314	125800	3194805	3640	3640	3640	3640	0
401	20250314	125700	3194805	3640	3640	3640	3640	0
402	20250314	125600	3194805	3640	3640	3640	3640	0
403	20250314	125500	3194805	3640	3640	3640	3640	0
404	20250314	125400	3194805	3640	3640	3640	3640	0
405	20250314	125300	3194805	3640	3640	3640	3640	0
406	20250314	125200	3194805	3640	3640	3640	3640	0
407	20250314	125100	3194805	3640	3640	3640	3640	0
408	20250314	125000	3194805	3640	3640	3640	3640	0
409	20250314	124900	3194805	3640	3640	3640	3640	0
410	20250314	124800	3194805	3640	3640	3640	3640	0
411	20250314	124700	3194805	3640	3640	3640	3640	0
412	20250314	124600	3194805	3640	3640	3640	3640	0
413	20250314	124500	3194805	3640	3640	3640	3640	0
414	20250314	124400	3194805	3640	3640	3640	3640	0
415	20250314	124300	3194805	3640	3640	3640	3640	0
416	20250314	124200	3194805	3640	3640	3640	3640	0
417	20250314	124100	3194805	3640	3640	3640	3640	0
418	20250314	124000	3194805	3640	3640	3640	3640	0
419	20250314	123900	3194805	3640	3640	3640	3640	0
420	20250314	123800	3194805	3640	3640	3640	3640	0
421	20250314	123700	3194805	3640	3640	3640	3640	0
422	20250314	123600	3194805	3640	3640	3640	3640	0
423	20250314	123500	3194805	3640	3640	3640	3640	0
424	20250314	123400	3194805	3640	3640	3640	3640	0
425	20250314	123300	3194805	3640	3640	3640	3640	0
426	20250314	123200	3194805	3640	3640	3640	3640	0
427	20250314	123100	3194805	3640	3640	3640	3640	0
428	20250314	123000	3194805	3640	3640	3640	3640	0
429	20250314	122900	3194805	3640	3640	3640	3640	1
430	20250314	122800	3191165	3650	3650	3650	3650	0
431	20250314	122700	3191165	3650	3650	3650	3650	0
432	20250314	122600	3191165	3650	3650	3650	3650	0
433	20250314	122500	3191165	3650	3650	3650	3650	0
434	20250314	122400	3191165	3650	3650	3650	3650	0
435	20250314	122300	3191165	3650	3650	3650	3650	0
436	20250314	122200	3191165	3650	3650	3650	3650	0
437	20250314	122100	3191165	3650	3650	3650	3650	0
438	20250314	122000	3191165	3650	3650	3650	3650	0
439	20250314	121900	3191165	3650	3650	3650	3650	0
440	20250314	121800	3191165	3650	3650	3650	3650	0
441	20250314	121700	3191165	3650	3650	3650	3650	0
442	20250314	121600	3191165	3650	3650	3650	3650	0
443	20250314	121500	3191165	3650	3650	3650	3650	0
444	20250314	121400	3191165	3650	3650	3650	3650	0
445	20250314	121300	3191165	3650	3650	3650	3650	0
446	20250314	121200	3191165	3650	3650	3650	3650	0
447	20250314	121100	3191165	3650	3650	3650	3650	0
448	20250314	121000	3191165	3650	3650	3650	3650	0
449	20250314	120900	3191165	3650	3650	3650	3650	0
450	20250314	120800	3191165	3650	3650	3650	3650	0
451	20250314	120700	3191165	3650	3650	3650	3650	0
452	20250314	120600	3191165	3650	3650	3650	3650	0
453	20250314	120500	3191165	3650	3650	3650	3650	0
454	20250314	120400	3191165	3650	3650	3650	3650	0
455	20250314	120300	3191165	3650	3650	3650	3650	0
456	20250314	120200	3191165	3650	3650	3650	3650	0
457	20250314	120100	3191165	3650	3650	3650	3650	0
458	20250314	120000	3191165	3650	3650	3650	3650	0
459	20250314	115900	3191165	3650	3650	3650	3650	0
460	20250314	115800	3191165	3650	3650	3650	3650	0
461	20250314	115700	3191165	3650	3650	3650	3650	0
462	20250314	115600	3191165	3650	3650	3650	3650	0
463	20250314	115500	3191165	3650	3650	3650	3650	0
464	20250314	115400	3191165	3650	3650	3650	3650	0
465	20250314	115300	3191165	3650	3650	3650	3650	0
466	20250314	115200	3191165	3650	3650	3650	3650	0
467	20250314	115100	3191165	3650	3650	3650	3650	0
468	20250314	115000	3191165	3650	3650	3650	3650	0
469	20250314	114900	3191165	3650	3650	3650	3650	0
470	20250314	114800	3191165	3650	3650	3650	3650	0
471	20250314	114700	3191165	3650	3650	3650	3650	0
472	20250314	114600	3191165	3650	3650	3650	3650	0
473	20250314	114500	3191165	3650	3650	3650	3650	0
474	20250314	114400	3191165	3650	3650	3650	3650	0
475	20250314	114300	3191165	3650	3650	3650	3650	0
476	20250314	114200	3191165	3650	3650	3650	3650	0
477	20250314	114100	3191165	3650	3650	3650	3650	0
478	20250314	114000	3191165	3650	3650	3650	3650	0
479	20250314	113900	3191165	3650	3650	3650	3650	0
480	20250314	113800	3191165	3650	3650	3650	3650	0
481	20250314	113700	3191165	3650	3650	3650	3650	0
482	20250314	113600	3191165	3650	3650	3650	3650	0
483	20250314	113500	3191165	3650	3650	3650	3650	0
484	20250314	113400	3191165	3650	3650	3650	3650	0
485	20250314	113300	3191165	3650	3650	3650	3650	0
486	20250314	113200	3191165	3650	3650	3650	3650	0
487	20250314	113100	3191165	3650	3650	3650	3650	0
488	20250314	113000	3191165	3650	3650	3650	3650	0
489	20250314	112900	3191165	3650	3650	3650	3650	0
490	20250314	112800	3191165	3650	3650	3650	3650	0
491	20250314	112700	3191165	3650	3650	3650	3650	0
492	20250314	112600	3191165	3650	3650	3650	3650	0
493	20250314	112500	3191165	3650	3650	3650	3650	0
494	20250314	112400	3191165	3650	3650	3650	3650	0
495	20250314	112300	3191165	3650	3650	3650	3650	0
496	20250314	112200	3191165	3650	3650	3650	3650	0
497	20250314	112100	3191165	3650	3650	3650	3650	0
498	20250314	112000	3191165	3650	3650	3650	3650	0
499	20250314	111900	3191165	3650	3650	3650	3650	0
500	20250314	111800	3191165	3650	3650	3650	3650	0
501	20250314	111700	3191165	3650	3650	3650	3650	0
502	20250314	111600	3191165	3650	3650	3650	3650	0
503	20250314	111500	3191165	3650	3650	3650	3650	0
504	20250314	111400	3191165	3650	3650	3650	3650	0
505	20250314	111300	3191165	3650	3650	3650	3650	0
506	20250314	111200	3191165	3650	3650	3650	3650	0
507	20250314	111100	3191165	3650	3650	3650	3650	0
508	20250314	111000	3191165	3650	3650	3650	3650	0
509	20250314	110900	3191165	3650	3650	3650	3650	0
510	20250314	110800	3191165	3650	3650	3650	3650	0
511	20250314	110700	3191165	3650	3650	3650	3650	0
512	20250314	110600	3191165	3650	3650	3650	3650	0
513	20250314	110500	3191165	3650	3650	3650	3650	0
514	20250314	110400	3191165	3650	3650	3650	3650	0
515	20250314	110300	3191165	3650	3650	3650	3650	0
516	20250314	110200	3191165	3650	3650	3650	3650	0
517	20250314	110100	3191165	3650	3645	3650	3645	80
518	20250314	110000	2899175	3635	3635	3635	3635	0
519	20250314	105900	2899175	3635	3635	3635	3635	0
520	20250314	105800	2899175	3635	3635	3635	3635	0
521	20250314	105700	2899175	3635	3635	3635	3635	0
522	20250314	105600	2899175	3635	3635	3635	3635	0
523	20250314	105500	2899175	3635	3635	3635	3635	0
524	20250314	105400	2899175	3635	3635	3635	3635	0
525	20250314	105300	2899175	3635	3635	3635	3635	0
526	20250314	105200	2899175	3635	3635	3635	3635	0
527	20250314	105100	2899175	3635	3635	3635	3635	0
528	20250314	105000	2899175	3635	3635	3635	3635	0
529	20250314	104900	2899175	3635	3635	3635	3635	0
530	20250314	104800	2899175	3635	3635	3635	3635	0
531	20250314	104700	2899175	3635	3635	3635	3635	0
532	20250314	104600	2899175	3635	3635	3635	3635	5
533	20250314	104500	2881000	3645	3645	3645	3645	2
534	20250314	104400	2873710	3645	3645	3645	3645	0
535	20250314	104300	2873710	3645	3645	3645	3645	0
536	20250314	104200	2873710	3645	3645	3645	3645	0
537	20250314	104100	2873710	3645	3645	3645	3645	0
538	20250314	104000	2873710	3645	3645	3645	3645	1
539	20250314	103900	2870065	3635	3635	3635	3635	0
540	20250314	103800	2870065	3635	3635	3635	3635	200
541	20250314	103700	2143065	3645	3645	3645	3645	0
542	20250314	103600	2143065	3645	3645	3645	3645	0
543	20250314	103500	2143065	3645	3645	3645	3645	0
544	20250314	103400	2143065	3645	3645	3645	3645	0
545	20250314	103300	2143065	3645	3645	3645	3645	0
546	20250314	103200	2143065	3645	3645	3645	3645	0
547	20250314	103100	2143065	3645	3645	3645	3645	0
548	20250314	103000	2143065	3645	3645	3645	3645	0
549	20250314	102900	2143065	3645	3645	3645	3645	0
550	20250314	102800	2143065	3645	3645	3645	3645	0
551	20250314	102700	2143065	3645	3645	3645	3645	0
552	20250314	102600	2143065	3645	3645	3645	3645	0
553	20250314	102500	2143065	3645	3645	3645	3645	0
554	20250314	102400	2143065	3645	3645	3645	3645	0
555	20250314	102300	2143065	3645	3645	3645	3645	0
556	20250314	102200	2143065	3645	3645	3645	3645	0
557	20250314	102100	2143065	3645	3645	3645	3645	0
558	20250314	102000	2143065	3645	3645	3645	3645	0
559	20250314	101900	2143065	3645	3645	3645	3645	0
560	20250314	101800	2143065	3645	3645	3645	3645	0
561	20250314	101700	2143065	3645	3645	3645	3645	0
562	20250314	101600	2143065	3645	3645	3645	3645	0
563	20250314	101500	2143065	3645	3645	3645	3645	0
564	20250314	101400	2143065	3645	3645	3645	3645	0
565	20250314	101300	2143065	3645	3645	3645	3645	0
566	20250314	101200	2143065	3645	3645	3645	3645	0
567	20250314	101100	2143065	3645	3645	3645	3645	0
568	20250314	101000	2143065	3645	3645	3645	3645	0
569	20250314	100900	2143065	3645	3645	3645	3645	0
570	20250314	100800	2143065	3645	3645	3645	3645	0
571	20250314	100700	2143065	3645	3645	3645	3645	0
572	20250314	100600	2143065	3645	3645	3645	3645	0
573	20250314	100500	2143065	3645	3645	3645	3645	0
574	20250314	100400	2143065	3645	3645	3645	3645	0
575	20250314	100300	2143065	3645	3645	3645	3645	0
576	20250314	100200	2143065	3645	3645	3645	3645	0
577	20250314	100100	2143065	3645	3645	3645	3645	0
578	20250314	100000	2143065	3645	3645	3645	3645	0
579	20250314	095900	2143065	3645	3645	3645	3645	0
580	20250314	095800	2143065	3645	3645	3645	3645	0
581	20250314	095700	2143065	3645	3645	3645	3645	0
582	20250314	095600	2143065	3645	3645	3645	3645	0
583	20250314	095500	2143065	3645	3645	3645	3645	0
584	20250314	095400	2143065	3645	3645	3645	3645	0
585	20250314	095300	2143065	3645	3645	3645	3645	0
586	20250314	095200	2143065	3645	3645	3645	3645	0
587	20250314	095100	2143065	3645	3645	3645	3645	0
588	20250314	095000	2143065	3645	3645	3645	3645	0
589	20250314	094900	2143065	3645	3645	3645	3645	0
590	20250314	094800	2143065	3645	3645	3645	3645	0
591	20250314	094700	2143065	3645	3645	3645	3645	0
592	20250314	094600	2143065	3645	3645	3645	3645	0
593	20250314	094500	2143065	3645	3645	3645	3645	13
594	20250314	094400	2095680	3645	3645	3645	3645	0
595	20250314	094300	2095680	3645	3645	3645	3645	0
596	20250314	094200	2095680	3645	3645	3645	3645	0
597	20250314	094100	2095680	3645	3645	3645	3645	0
598	20250314	094000	2095680	3645	3645	3645	3645	0
599	20250314	093900	2095680	3645	3645	3645	3645	0
600	20250314	093800	2095680	3645	3645	3645	3645	0
601	20250314	093700	2095680	3645	3645	3645	3645	0
602	20250314	093600	2095680	3645	3645	3645	3645	0
603	20250314	093500	2095680	3645	3645	3645	3645	0
604	20250314	093400	2095680	3645	3645	3645	3645	0
605	20250314	093300	2095680	3645	3645	3645	3645	0
606	20250314	093200	2095680	3645	3645	3645	3645	1
607	20250314	093100	2092035	3645	3645	3645	3645	1
608	20250314	093000	2088390	3625	3625	3625	3625	0
609	20250314	092900	2088390	3625	3625	3625	3625	0
610	20250314	092800	2088390	3625	3625	3625	3625	0
611	20250314	092700	2088390	3625	3640	3640	3625	574
612	20250314	092600	3650	3650	3650	3650	3650	0
613	20250314	092500	3650	3650	3650	3650	3650	0
614	20250314	092400	3650	3650	3650	3650	3650	0
615	20250314	092300	3650	3650	3650	3650	3650	0
616	20250314	092200	3650	3650	3650	3650	3650	0
617	20250314	092100	3650	3650	3650	3650	3650	0
618	20250314	092000	3650	3650	3650	3650	3650	0
619	20250314	091900	3650	3650	3650	3650	3650	0
620	20250314	091800	3650	3650	3650	3650	3650	0
621	20250314	091700	3650	3650	3650	3650	3650	0
622	20250314	091600	3650	3650	3650	3650	3650	0
623	20250314	091500	3650	3650	3650	3650	3650	0
624	20250314	091400	3650	3650	3650	3650	3650	0
625	20250314	091300	3650	3650	3650	3650	3650	0
626	20250314	091200	3650	3650	3650	3650	3650	0
627	20250314	091100	3650	3650	3650	3650	3650	0
628	20250314	091000	3650	3650	3650	3650	3650	1
629	20250314	090900	0	3645	3645	3645	3645	0
630	20250314	090800	0	3645	3645	3645	3645	0
631	20250314	090700	0	3645	3645	3645	3645	0
632	20250314	090600	0	3645	3645	3645	3645	0
633	20250314	090500	0	3645	3645	3645	3645	0
634	20250314	090400	0	3645	3645	3645	3645	0
635	20250314	090300	0	3645	3645	3645	3645	0
636	20250314	090200	0	3645	3645	3645	3645	0
637	20250314	090100	0	3645	3645	3645	3645	0
638	20250314	090000	0	3645	3645	3645	3645	0