KissMeData/067010/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194900	37987845	2940	2940	2940	2940	35
3	20250314	194800	37987845	2940	2940	2940	2940	0
4	20250314	194700	37987845	2940	2940	2940	2940	0
5	20250314	194600	37987845	2940	2940	2940	2940	0
6	20250314	194500	37987845	2940	2940	2940	2940	0
7	20250314	194400	37987845	2940	2940	2940	2940	0
8	20250314	194300	37987845	2940	2940	2940	2940	0
9	20250314	194200	37987845	2940	2940	2940	2940	0
10	20250314	194100	37987845	2940	2940	2940	2940	0
11	20250314	194000	37987845	2940	2940	2940	2940	0
12	20250314	193900	37987845	2940	2940	2940	2940	0
13	20250314	193800	37987845	2940	2940	2940	2940	0
14	20250314	193700	37987845	2940	2940	2940	2940	0
15	20250314	193600	37987845	2940	2940	2940	2940	0
16	20250314	193500	37987845	2940	2940	2940	2940	0
17	20250314	193400	37987845	2940	2940	2940	2940	0
18	20250314	193300	37987845	2940	2940	2940	2940	0
19	20250314	193200	37987845	2940	2940	2940	2940	0
20	20250314	193100	37987845	2940	2940	2940	2940	0
21	20250314	193000	37987845	2940	2940	2940	2940	0
22	20250314	192900	37987845	2940	2940	2940	2940	0
23	20250314	192800	37987845	2940	2940	2940	2940	0
24	20250314	192700	37987845	2940	2940	2940	2940	0
25	20250314	192600	37987845	2940	2940	2940	2940	0
26	20250314	192500	37987845	2940	2940	2940	2940	0
27	20250314	192400	37987845	2940	2940	2940	2940	0
28	20250314	192300	37987845	2940	2940	2940	2940	0
29	20250314	192200	37987845	2940	2940	2940	2940	0
30	20250314	192100	37987845	2940	2940	2940	2940	0
31	20250314	192000	37987845	2940	2940	2940	2940	0
32	20250314	191900	37987845	2940	2940	2940	2940	35
33	20250314	191800	37987845	2940	2940	2940	2940	0
34	20250314	191700	37987845	2940	2940	2940	2940	0
35	20250314	191600	37987845	2940	2940	2940	2940	0
36	20250314	191500	37987845	2940	2940	2940	2940	0
37	20250314	191400	37987845	2940	2940	2940	2940	0
38	20250314	191300	37987845	2940	2940	2940	2940	0
39	20250314	191200	37987845	2940	2940	2940	2940	0
40	20250314	191100	37987845	2940	2940	2940	2940	0
41	20250314	191000	37987845	2940	2940	2940	2940	0
42	20250314	190900	37987845	2940	2940	2940	2940	0
43	20250314	190800	37987845	2940	2940	2940	2940	0
44	20250314	190700	37987845	2940	2940	2940	2940	0
45	20250314	190600	37987845	2940	2940	2940	2940	0
46	20250314	190500	37987845	2940	2940	2940	2940	0
47	20250314	190400	37987845	2940	2940	2940	2940	0
48	20250314	190300	37987845	2940	2940	2940	2940	0
49	20250314	190200	37987845	2940	2940	2940	2940	0
50	20250314	190100	37987845	2940	2940	2940	2940	0
51	20250314	190000	37987845	2940	2940	2940	2940	0
52	20250314	185900	37987845	2940	2940	2940	2940	0
53	20250314	185800	37987845	2940	2940	2940	2940	0
54	20250314	185700	37987845	2940	2940	2940	2940	0
55	20250314	185600	37987845	2940	2940	2940	2940	0
56	20250314	185500	37987845	2940	2940	2940	2940	0
57	20250314	185400	37987845	2940	2940	2940	2940	0
58	20250314	185300	37987845	2940	2940	2940	2940	0
59	20250314	185200	37987845	2940	2940	2940	2940	0
60	20250314	185100	37987845	2940	2940	2940	2940	0
61	20250314	185000	37987845	2940	2940	2940	2940	0
62	20250314	184900	37987845	2940	2940	2940	2940	35
63	20250314	184800	37987845	2940	2940	2940	2940	0
64	20250314	184700	37987845	2940	2940	2940	2940	0
65	20250314	184600	37987845	2940	2940	2940	2940	0
66	20250314	184500	37987845	2940	2940	2940	2940	0
67	20250314	184400	37987845	2940	2940	2940	2940	0
68	20250314	184300	37987845	2940	2940	2940	2940	0
69	20250314	184200	37987845	2940	2940	2940	2940	0
70	20250314	184100	37987845	2940	2940	2940	2940	0
71	20250314	184000	37987845	2940	2940	2940	2940	0
72	20250314	183900	37987845	2940	2940	2940	2940	0
73	20250314	183800	37987845	2940	2940	2940	2940	0
74	20250314	183700	37987845	2940	2940	2940	2940	0
75	20250314	183600	37987845	2940	2940	2940	2940	0
76	20250314	183500	37987845	2940	2940	2940	2940	0
77	20250314	183400	37987845	2940	2940	2940	2940	0
78	20250314	183300	37987845	2940	2940	2940	2940	0
79	20250314	183200	37987845	2940	2940	2940	2940	0
80	20250314	183100	37987845	2940	2940	2940	2940	0
81	20250314	183000	37987845	2940	2940	2940	2940	0
82	20250314	182900	37987845	2940	2940	2940	2940	0
83	20250314	182800	37987845	2940	2940	2940	2940	0
84	20250314	182700	37987845	2940	2940	2940	2940	0
85	20250314	182600	37987845	2940	2940	2940	2940	0
86	20250314	182500	37987845	2940	2940	2940	2940	0
87	20250314	182400	37987845	2940	2940	2940	2940	0
88	20250314	182300	37987845	2940	2940	2940	2940	0
89	20250314	182200	37987845	2940	2940	2940	2940	0
90	20250314	182100	37987845	2940	2940	2940	2940	0
91	20250314	182000	37987845	2940	2940	2940	2940	0
92	20250314	181900	37987845	2940	2940	2940	2940	35
93	20250314	181800	37987845	2940	2940	2940	2940	0
94	20250314	181700	37987845	2940	2940	2940	2940	0
95	20250314	181600	37987845	2940	2940	2940	2940	0
96	20250314	181500	37987845	2940	2940	2940	2940	0
97	20250314	181400	37987845	2940	2940	2940	2940	0
98	20250314	181300	37987845	2940	2940	2940	2940	0
99	20250314	181200	37987845	2940	2940	2940	2940	0
100	20250314	181100	37987845	2940	2940	2940	2940	0
101	20250314	181000	37987845	2940	2940	2940	2940	0
102	20250314	180900	37987845	2940	2940	2940	2940	0
103	20250314	180800	37987845	2940	2940	2940	2940	0
104	20250314	180700	37987845	2940	2940	2940	2940	0
105	20250314	180600	37987845	2940	2940	2940	2940	0
106	20250314	180500	37987845	2940	2940	2940	2940	0
107	20250314	180400	37987845	2940	2940	2940	2940	0
108	20250314	180300	37987845	2940	2940	2940	2940	0
109	20250314	180200	37987845	2940	2940	2940	2940	0
110	20250314	180100	37987845	2940	2940	2940	2940	0
111	20250314	180000	37987845	2940	2940	2940	2940	0
112	20250314	175900	37987845	2940	2940	2940	2940	0
113	20250314	175800	37987845	2940	2940	2940	2940	0
114	20250314	175700	37987845	2940	2940	2940	2940	0
115	20250314	175600	37987845	2940	2940	2940	2940	0
116	20250314	175500	37987845	2940	2940	2940	2940	0
117	20250314	175400	37987845	2940	2940	2940	2940	0
118	20250314	175300	37987845	2940	2940	2940	2940	0
119	20250314	175200	37987845	2940	2940	2940	2940	0
120	20250314	175100	37987845	2940	2940	2940	2940	0
121	20250314	175000	37987845	2940	2940	2940	2940	0
122	20250314	174900	37987845	2940	2940	2940	2940	35
123	20250314	174800	37987845	2940	2940	2940	2940	0
124	20250314	174700	37987845	2940	2940	2940	2940	0
125	20250314	174600	37987845	2940	2940	2940	2940	0
126	20250314	174500	37987845	2940	2940	2940	2940	0
127	20250314	174400	37987845	2940	2940	2940	2940	0
128	20250314	174300	37987845	2940	2940	2940	2940	0
129	20250314	174200	37987845	2940	2940	2940	2940	0
130	20250314	174100	37987845	2940	2940	2940	2940	0
131	20250314	174000	37987845	2940	2940	2940	2940	0
132	20250314	173900	37987845	2940	2940	2940	2940	0
133	20250314	173800	37987845	2940	2940	2940	2940	0
134	20250314	173700	37987845	2940	2940	2940	2940	0
135	20250314	173600	37987845	2940	2940	2940	2940	0
136	20250314	173500	37987845	2940	2940	2940	2940	0
137	20250314	173400	37987845	2940	2940	2940	2940	0
138	20250314	173300	37987845	2940	2940	2940	2940	0
139	20250314	173200	37987845	2940	2940	2940	2940	0
140	20250314	173100	37987845	2940	2940	2940	2940	0
141	20250314	173000	37987845	2940	2940	2940	2940	0
142	20250314	172900	37987845	2940	2940	2940	2940	0
143	20250314	172800	37987845	2940	2940	2940	2940	0
144	20250314	172700	37987845	2940	2940	2940	2940	0
145	20250314	172600	37987845	2940	2940	2940	2940	0
146	20250314	172500	37987845	2940	2940	2940	2940	0
147	20250314	172400	37987845	2940	2940	2940	2940	0
148	20250314	172300	37987845	2940	2940	2940	2940	0
149	20250314	172200	37987845	2940	2940	2940	2940	0
150	20250314	172100	37987845	2940	2940	2940	2940	0
151	20250314	172000	37987845	2940	2940	2940	2940	0
152	20250314	171900	37987845	2940	2940	2940	2940	35
153	20250314	171800	37987845	2940	2940	2940	2940	0
154	20250314	171700	37987845	2940	2940	2940	2940	0
155	20250314	171600	37987845	2940	2940	2940	2940	0
156	20250314	171500	37987845	2940	2940	2940	2940	0
157	20250314	171400	37987845	2940	2940	2940	2940	0
158	20250314	171300	37987845	2940	2940	2940	2940	0
159	20250314	171200	37987845	2940	2940	2940	2940	0
160	20250314	171100	37987845	2940	2940	2940	2940	0
161	20250314	171000	37987845	2940	2940	2940	2940	0
162	20250314	170900	37987845	2940	2940	2940	2940	0
163	20250314	170800	37987845	2940	2940	2940	2940	0
164	20250314	170700	37987845	2940	2940	2940	2940	0
165	20250314	170600	37987845	2940	2940	2940	2940	0
166	20250314	170500	37987845	2940	2940	2940	2940	0
167	20250314	170400	37987845	2940	2940	2940	2940	0
168	20250314	170300	37987845	2940	2940	2940	2940	0
169	20250314	170200	37987845	2940	2940	2940	2940	0
170	20250314	170100	37987845	2940	2940	2940	2940	0
171	20250314	170000	37987845	2940	2940	2940	2940	0
172	20250314	165900	37987845	2940	2940	2940	2940	0
173	20250314	165800	37987845	2940	2940	2940	2940	0
174	20250314	165700	37987845	2940	2940	2940	2940	0
175	20250314	165600	37987845	2940	2940	2940	2940	0
176	20250314	165500	37987845	2940	2940	2940	2940	0
177	20250314	165400	37987845	2940	2940	2940	2940	0
178	20250314	165300	37987845	2940	2940	2940	2940	0
179	20250314	165200	37987845	2940	2940	2940	2940	0
180	20250314	165100	37987845	2940	2940	2940	2940	0
181	20250314	165000	37987845	2940	2940	2940	2940	0
182	20250314	164900	37987845	2940	2940	2940	2940	35
183	20250314	164800	37987845	2940	2940	2940	2940	0
184	20250314	164700	37987845	2940	2940	2940	2940	0
185	20250314	164600	37987845	2940	2940	2940	2940	0
186	20250314	164500	37987845	2940	2940	2940	2940	0
187	20250314	164400	37987845	2940	2940	2940	2940	0
188	20250314	164300	37987845	2940	2940	2940	2940	0
189	20250314	164200	37987845	2940	2940	2940	2940	0
190	20250314	164100	37987845	2940	2940	2940	2940	0
191	20250314	164000	37987845	2940	2940	2940	2940	0
192	20250314	163900	37987845	2940	2940	2940	2940	0
193	20250314	163800	37987845	2940	2940	2940	2940	0
194	20250314	163700	37987845	2940	2940	2940	2940	0
195	20250314	163600	37987845	2940	2940	2940	2940	0
196	20250314	163500	37987845	2940	2940	2940	2940	0
197	20250314	163400	37987845	2940	2940	2940	2940	0
198	20250314	163300	37987845	2940	2940	2940	2940	0
199	20250314	163200	37987845	2940	2940	2940	2940	0
200	20250314	163100	37987845	2940	2940	2940	2940	0
201	20250314	163000	37987845	2940	2940	2940	2940	0
202	20250314	162900	37987845	2940	2940	2940	2940	0
203	20250314	162800	37987845	2940	2940	2940	2940	0
204	20250314	162700	37987845	2940	2940	2940	2940	0
205	20250314	162600	37987845	2940	2940	2940	2940	0
206	20250314	162500	37987845	2940	2940	2940	2940	0
207	20250314	162400	37987845	2940	2940	2940	2940	0
208	20250314	162300	37987845	2940	2940	2940	2940	0
209	20250314	162200	37987845	2940	2940	2940	2940	0
210	20250314	162100	37987845	2940	2940	2940	2940	0
211	20250314	162000	37987845	2940	2940	2940	2940	0
212	20250314	161900	37987845	2940	2940	2940	2940	35
213	20250314	161800	37987845	2940	2940	2940	2940	0
214	20250314	161700	37987845	2940	2940	2940	2940	0
215	20250314	161600	37987845	2940	2940	2940	2940	0
216	20250314	161500	37987845	2940	2940	2940	2940	0
217	20250314	161400	37987845	2940	2940	2940	2940	0
218	20250314	161300	37987845	2940	2940	2940	2940	0
219	20250314	161200	37987845	2940	2940	2940	2940	0
220	20250314	161100	37987845	2940	2940	2940	2940	0
221	20250314	161000	37987845	2940	2940	2940	2940	0
222	20250314	160900	37987845	2940	2940	2940	2940	0
223	20250314	160800	37987845	2940	2940	2940	2940	0
224	20250314	160700	37987845	2940	2940	2940	2940	0
225	20250314	160600	37987845	2940	2940	2940	2940	0
226	20250314	160500	37987845	2940	2940	2940	2940	0
227	20250314	160400	37987845	2940	2940	2940	2940	0
228	20250314	160300	37987845	2940	2940	2940	2940	0
229	20250314	160200	37987845	2940	2940	2940	2940	0
230	20250314	160100	37987845	2940	2940	2940	2940	0
231	20250314	160000	37987845	2940	2940	2940	2940	0
232	20250314	155900	37987845	2940	2940	2940	2940	0
233	20250314	155800	37987845	2940	2940	2940	2940	0
234	20250314	155700	37987845	2940	2940	2940	2940	0
235	20250314	155600	37987845	2940	2940	2940	2940	0
236	20250314	155500	37987845	2940	2940	2940	2940	0
237	20250314	155400	37987845	2940	2940	2940	2940	0
238	20250314	155300	37987845	2940	2940	2940	2940	0
239	20250314	155200	37987845	2940	2940	2940	2940	0
240	20250314	155100	37987845	2940	2940	2940	2940	0
241	20250314	155000	37987845	2940	2940	2940	2940	0
242	20250314	154900	37987845	2940	2940	2940	2940	35
243	20250314	154800	37987845	2940	2940	2940	2940	0
244	20250314	154700	37987845	2940	2940	2940	2940	0
245	20250314	154600	37987845	2940	2940	2940	2940	0
246	20250314	154500	37987845	2940	2940	2940	2940	0
247	20250314	154400	37987845	2940	2940	2940	2940	0
248	20250314	154300	37987845	2940	2940	2940	2940	0
249	20250314	154200	37987845	2940	2940	2940	2940	0
250	20250314	154100	37987845	2940	2940	2940	2940	0
251	20250314	154000	37987845	2940	2940	2940	2940	0
252	20250314	153900	37987845	2940	2940	2940	2940	0
253	20250314	153800	37987845	2940	2940	2940	2940	0
254	20250314	153700	37987845	2940	2940	2940	2940	0
255	20250314	153600	37987845	2940	2940	2940	2940	0
256	20250314	153500	37987845	2940	2940	2940	2940	0
257	20250314	153400	37987845	2940	2940	2940	2940	0
258	20250314	153300	37987845	2940	2940	2940	2940	0
259	20250314	153200	37987845	2940	2940	2940	2940	0
260	20250314	153100	37987845	2940	2940	2940	2940	0
261	20250314	153000	37987845	2940	2940	2940	2940	35
262	20250314	152900	37884945	2940	2940	2940	2940	0
263	20250314	152800	37884945	2940	2940	2940	2940	0
264	20250314	152700	37884945	2940	2940	2940	2940	0
265	20250314	152600	37884945	2940	2940	2940	2940	0
266	20250314	152500	37884945	2940	2940	2940	2940	0
267	20250314	152400	37884945	2940	2940	2940	2940	0
268	20250314	152300	37884945	2940	2940	2940	2940	0
269	20250314	152200	37884945	2940	2940	2940	2940	0
270	20250314	152100	37884945	2940	2940	2940	2940	0
271	20250314	152000	37884945	2940	2940	2940	2940	0
272	20250314	151900	37884945	2940	2940	2940	2940	0
273	20250314	151800	37884945	2940	2940	2940	2940	0
274	20250314	151700	37884945	2940	2940	2940	2940	0
275	20250314	151600	37884945	2940	2940	2940	2940	0
276	20250314	151500	37884945	2940	2940	2940	2940	0
277	20250314	151400	37884945	2940	2940	2940	2940	0
278	20250314	151300	37884945	2940	2940	2940	2940	0
279	20250314	151200	37884945	2940	2940	2940	2940	0
280	20250314	151100	37884945	2940	2940	2940	2940	0
281	20250314	151000	37884945	2940	2940	2940	2940	0
282	20250314	150900	37884945	2940	2940	2940	2940	0
283	20250314	150800	37884945	2940	2940	2940	2940	0
284	20250314	150700	37884945	2940	2940	2940	2940	0
285	20250314	150600	37884945	2940	2940	2940	2940	0
286	20250314	150500	37884945	2940	2940	2940	2940	203
287	20250314	150400	37288125	2940	2940	2940	2940	1
288	20250314	150300	37285185	2940	2940	2940	2940	0
289	20250314	150200	37285185	2940	2940	2940	2940	0
290	20250314	150100	37285185	2940	2940	2940	2940	0
291	20250314	150000	37285185	2940	2940	2940	2940	0
292	20250314	145900	37285185	2940	2940	2940	2940	0
293	20250314	145800	37285185	2940	2940	2940	2940	0
294	20250314	145700	37285185	2940	2940	2940	2940	0
295	20250314	145600	37285185	2940	2940	2940	2940	0
296	20250314	145500	37285185	2940	2940	2940	2940	0
297	20250314	145400	37285185	2940	2940	2940	2940	0
298	20250314	145300	37285185	2940	2940	2940	2940	4
299	20250314	145200	37273425	2940	2940	2940	2940	15
300	20250314	145100	37229325	2940	2940	2940	2940	0
301	20250314	145000	37229325	2940	2940	2940	2940	0
302	20250314	144900	37229325	2940	2940	2940	2940	0
303	20250314	144800	37229325	2940	2940	2940	2940	0
304	20250314	144700	37229325	2940	2940	2940	2940	0
305	20250314	144600	37229325	2940	2940	2940	2940	0
306	20250314	144500	37229325	2940	2940	2940	2940	0
307	20250314	144400	37229325	2940	2940	2940	2940	0
308	20250314	144300	37229325	2940	2940	2940	2940	0
309	20250314	144200	37229325	2940	2940	2940	2940	0
310	20250314	144100	37229325	2940	2940	2940	2940	0
311	20250314	144000	37229325	2940	2940	2940	2940	0
312	20250314	143900	37229325	2940	2940	2940	2940	0
313	20250314	143800	37229325	2940	2940	2940	2940	0
314	20250314	143700	37229325	2940	2940	2940	2940	0
315	20250314	143600	37229325	2940	2940	2940	2940	0
316	20250314	143500	37229325	2940	2940	2940	2940	0
317	20250314	143400	37229325	2940	2940	2940	2940	0
318	20250314	143300	37229325	2940	2940	2940	2940	0
319	20250314	143200	37229325	2940	2940	2940	2940	0
320	20250314	143100	37229325	2940	2940	2940	2940	0
321	20250314	143000	37229325	2940	2940	2940	2940	0
322	20250314	142900	37229325	2940	2940	2940	2940	0
323	20250314	142800	37229325	2940	2940	2940	2940	0
324	20250314	142700	37229325	2940	2940	2940	2940	0
325	20250314	142600	37229325	2940	2940	2940	2940	0
326	20250314	142500	37229325	2940	2940	2940	2940	0
327	20250314	142400	37229325	2940	2940	2940	2940	0
328	20250314	142300	37229325	2940	2940	2940	2940	0
329	20250314	142200	37229325	2940	2940	2940	2940	0
330	20250314	142100	37229325	2940	2935	2940	2930	202
331	20250314	142000	36637325	2940	2940	2940	2940	0
332	20250314	141900	36637325	2940	2940	2940	2940	0
333	20250314	141800	36637325	2940	2940	2940	2940	0
334	20250314	141700	36637325	2940	2940	2940	2940	0
335	20250314	141600	36637325	2940	2940	2940	2940	0
336	20250314	141500	36637325	2940	2940	2940	2940	0
337	20250314	141400	36637325	2940	2940	2940	2940	0
338	20250314	141300	36637325	2940	2940	2940	2940	0
339	20250314	141200	36637325	2940	2940	2940	2940	0
340	20250314	141100	36637325	2940	2940	2940	2940	0
341	20250314	141000	36637325	2940	2940	2940	2940	0
342	20250314	140900	36637325	2940	2940	2940	2940	0
343	20250314	140800	36637325	2940	2940	2940	2940	0
344	20250314	140700	36637325	2940	2940	2940	2940	0
345	20250314	140600	36637325	2940	2940	2940	2940	0
346	20250314	140500	36637325	2940	2940	2940	2940	0
347	20250314	140400	36637325	2940	2940	2940	2940	0
348	20250314	140300	36637325	2940	2940	2940	2940	3
349	20250314	140200	36628505	2935	2935	2935	2935	0
350	20250314	140100	36628505	2935	2935	2935	2935	0
351	20250314	140000	36628505	2935	2935	2935	2935	0
352	20250314	135900	36628505	2935	2935	2935	2935	0
353	20250314	135800	36628505	2935	2935	2935	2935	0
354	20250314	135700	36628505	2935	2935	2935	2935	0
355	20250314	135600	36628505	2935	2935	2935	2935	0
356	20250314	135500	36628505	2935	2935	2935	2935	0
357	20250314	135400	36628505	2935	2935	2935	2935	0
358	20250314	135300	36628505	2935	2935	2935	2935	0
359	20250314	135200	36628505	2935	2935	2935	2935	0
360	20250314	135100	36628505	2935	2935	2935	2935	0
361	20250314	135000	36628505	2935	2935	2935	2935	0
362	20250314	134900	36628505	2935	2935	2935	2935	0
363	20250314	134800	36628505	2935	2935	2935	2935	0
364	20250314	134700	36628505	2935	2935	2935	2935	0
365	20250314	134600	36628505	2935	2935	2935	2935	0
366	20250314	134500	36628505	2935	2935	2935	2935	0
367	20250314	134400	36628505	2935	2935	2935	2935	0
368	20250314	134300	36628505	2935	2935	2935	2935	0
369	20250314	134200	36628505	2935	2935	2935	2935	0
370	20250314	134100	36628505	2935	2935	2935	2935	0
371	20250314	134000	36628505	2935	2935	2935	2935	0
372	20250314	133900	36628505	2935	2935	2935	2935	0
373	20250314	133800	36628505	2935	2935	2935	2935	0
374	20250314	133700	36628505	2935	2935	2935	2935	0
375	20250314	133600	36628505	2935	2935	2935	2935	0
376	20250314	133500	36628505	2935	2935	2935	2935	0
377	20250314	133400	36628505	2935	2935	2935	2935	0
378	20250314	133300	36628505	2935	2935	2935	2935	0
379	20250314	133200	36628505	2935	2935	2935	2935	0
380	20250314	133100	36628505	2935	2935	2935	2935	0
381	20250314	133000	36628505	2935	2935	2935	2935	0
382	20250314	132900	36628505	2935	2935	2935	2935	0
383	20250314	132800	36628505	2935	2935	2935	2935	0
384	20250314	132700	36628505	2935	2935	2935	2935	0
385	20250314	132600	36628505	2935	2935	2935	2935	0
386	20250314	132500	36628505	2935	2935	2935	2935	0
387	20250314	132400	36628505	2935	2935	2935	2935	0
388	20250314	132300	36628505	2935	2935	2935	2935	0
389	20250314	132200	36628505	2935	2935	2935	2935	0
390	20250314	132100	36628505	2935	2935	2935	2935	0
391	20250314	132000	36628505	2935	2935	2935	2935	0
392	20250314	131900	36628505	2935	2935	2935	2935	0
393	20250314	131800	36628505	2935	2935	2935	2935	0
394	20250314	131700	36628505	2935	2935	2935	2935	0
395	20250314	131600	36628505	2935	2935	2935	2935	0
396	20250314	131500	36628505	2935	2935	2935	2935	0
397	20250314	131400	36628505	2935	2935	2935	2935	0
398	20250314	131300	36628505	2935	2935	2935	2935	0
399	20250314	131200	36628505	2935	2935	2935	2935	0
400	20250314	131100	36628505	2935	2935	2935	2935	0
401	20250314	131000	36628505	2935	2935	2935	2935	0
402	20250314	130900	36628505	2935	2935	2935	2935	0
403	20250314	130800	36628505	2935	2935	2935	2935	0
404	20250314	130700	36628505	2935	2935	2935	2935	0
405	20250314	130600	36628505	2935	2935	2935	2935	0
406	20250314	130500	36628505	2935	2935	2935	2935	0
407	20250314	130400	36628505	2935	2935	2935	2935	0
408	20250314	130300	36628505	2935	2935	2935	2935	0
409	20250314	130200	36628505	2935	2935	2935	2935	0
410	20250314	130100	36628505	2935	2935	2935	2935	0
411	20250314	130000	36628505	2935	2935	2935	2935	0
412	20250314	125900	36628505	2935	2935	2935	2935	0
413	20250314	125800	36628505	2935	2935	2935	2935	0
414	20250314	125700	36628505	2935	2935	2935	2935	2
415	20250314	125600	36622635	2940	2940	2940	2940	0
416	20250314	125500	36622635	2940	2940	2940	2940	0
417	20250314	125400	36622635	2940	2940	2940	2940	0
418	20250314	125300	36622635	2940	2940	2940	2940	0
419	20250314	125200	36622635	2940	2940	2940	2940	0
420	20250314	125100	36622635	2940	2940	2940	2940	0
421	20250314	125000	36622635	2940	2940	2940	2940	0
422	20250314	124900	36622635	2940	2940	2940	2940	0
423	20250314	124800	36622635	2940	2940	2940	2940	3
424	20250314	124700	36613815	2940	2940	2940	2940	0
425	20250314	124600	36613815	2940	2940	2940	2940	0
426	20250314	124500	36613815	2940	2940	2940	2940	0
427	20250314	124400	36613815	2940	2940	2940	2940	0
428	20250314	124300	36613815	2940	2940	2940	2940	0
429	20250314	124200	36613815	2940	2940	2940	2940	0
430	20250314	124100	36613815	2940	2940	2940	2940	75
431	20250314	124000	36393315	2940	2940	2940	2940	0
432	20250314	123900	36393315	2940	2940	2940	2940	0
433	20250314	123800	36393315	2940	2940	2940	2940	0
434	20250314	123700	36393315	2940	2940	2940	2940	0
435	20250314	123600	36393315	2940	2940	2940	2940	0
436	20250314	123500	36393315	2940	2940	2940	2940	0
437	20250314	123400	36393315	2940	2940	2940	2940	0
438	20250314	123300	36393315	2940	2940	2940	2940	0
439	20250314	123200	36393315	2940	2940	2940	2940	0
440	20250314	123100	36393315	2940	2940	2940	2940	0
441	20250314	123000	36393315	2940	2940	2940	2940	0
442	20250314	122900	36393315	2940	2940	2940	2940	0
443	20250314	122800	36393315	2940	2940	2940	2940	0
444	20250314	122700	36393315	2940	2940	2940	2940	0
445	20250314	122600	36393315	2940	2940	2940	2940	0
446	20250314	122500	36393315	2940	2940	2940	2940	0
447	20250314	122400	36393315	2940	2940	2940	2940	0
448	20250314	122300	36393315	2940	2940	2940	2940	0
449	20250314	122200	36393315	2940	2940	2940	2940	0
450	20250314	122100	36393315	2940	2940	2940	2940	0
451	20250314	122000	36393315	2940	2940	2940	2940	0
452	20250314	121900	36393315	2940	2940	2940	2940	0
453	20250314	121800	36393315	2940	2940	2940	2940	0
454	20250314	121700	36393315	2940	2940	2940	2940	0
455	20250314	121600	36393315	2940	2940	2940	2940	0
456	20250314	121500	36393315	2940	2940	2940	2940	0
457	20250314	121400	36393315	2940	2940	2940	2940	0
458	20250314	121300	36393315	2940	2940	2940	2940	0
459	20250314	121200	36393315	2940	2940	2940	2940	0
460	20250314	121100	36393315	2940	2940	2940	2940	0
461	20250314	121000	36393315	2940	2940	2940	2940	0
462	20250314	120900	36393315	2940	2940	2940	2940	0
463	20250314	120800	36393315	2940	2940	2940	2940	20
464	20250314	120700	36334515	2940	2940	2940	2940	0
465	20250314	120600	36334515	2940	2940	2940	2940	0
466	20250314	120500	36334515	2940	2940	2940	2940	0
467	20250314	120400	36334515	2940	2940	2940	2940	0
468	20250314	120300	36334515	2940	2940	2940	2940	0
469	20250314	120200	36334515	2940	2940	2940	2940	32
470	20250314	120100	36240435	2940	2940	2940	2940	0
471	20250314	120000	36240435	2940	2940	2940	2940	0
472	20250314	115900	36240435	2940	2940	2940	2940	0
473	20250314	115800	36240435	2940	2940	2940	2940	4
474	20250314	115700	36228675	2930	2930	2930	2930	0
475	20250314	115600	36228675	2930	2930	2930	2930	0
476	20250314	115500	36228675	2930	2930	2930	2930	0
477	20250314	115400	36228675	2930	2930	2930	2930	0
478	20250314	115300	36228675	2930	2930	2930	2930	0
479	20250314	115200	36228675	2930	2930	2930	2930	0
480	20250314	115100	36228675	2930	2930	2930	2930	0
481	20250314	115000	36228675	2930	2930	2930	2930	0
482	20250314	114900	36228675	2930	2930	2930	2930	0
483	20250314	114800	36228675	2930	2930	2930	2930	0
484	20250314	114700	36228675	2930	2930	2930	2930	0
485	20250314	114600	36228675	2930	2930	2930	2930	0
486	20250314	114500	36228675	2930	2930	2930	2930	0
487	20250314	114400	36228675	2930	2930	2930	2930	0
488	20250314	114300	36228675	2930	2930	2930	2930	0
489	20250314	114200	36228675	2930	2930	2930	2930	0
490	20250314	114100	36228675	2930	2930	2930	2930	0
491	20250314	114000	36228675	2930	2930	2930	2930	0
492	20250314	113900	36228675	2930	2930	2930	2930	787
493	20250314	113800	33922765	2930	2930	2930	2930	3
494	20250314	113700	33913975	2940	2940	2940	2940	0
495	20250314	113600	33913975	2940	2940	2940	2940	0
496	20250314	113500	33913975	2940	2940	2940	2940	0
497	20250314	113400	33913975	2940	2940	2940	2940	0
498	20250314	113300	33913975	2940	2940	2940	2940	0
499	20250314	113200	33913975	2940	2940	2940	2940	0
500	20250314	113100	33913975	2940	2940	2940	2940	0
501	20250314	113000	33913975	2940	2940	2940	2940	0
502	20250314	112900	33913975	2940	2940	2940	2940	0
503	20250314	112800	33913975	2940	2940	2940	2940	0
504	20250314	112700	33913975	2940	2940	2940	2940	0
505	20250314	112600	33913975	2940	2940	2940	2940	0
506	20250314	112500	33913975	2940	2940	2940	2940	0
507	20250314	112400	33913975	2940	2940	2940	2940	0
508	20250314	112300	33913975	2940	2940	2940	2940	0
509	20250314	112200	33913975	2940	2940	2940	2940	0
510	20250314	112100	33913975	2940	2940	2940	2940	0
511	20250314	112000	33913975	2940	2940	2940	2940	0
512	20250314	111900	33913975	2940	2940	2940	2940	0
513	20250314	111800	33913975	2940	2940	2940	2940	0
514	20250314	111700	33913975	2940	2940	2940	2940	0
515	20250314	111600	33913975	2940	2940	2940	2940	0
516	20250314	111500	33913975	2940	2940	2940	2940	0
517	20250314	111400	33913975	2940	2940	2940	2940	0
518	20250314	111300	33913975	2940	2940	2940	2940	0
519	20250314	111200	33913975	2940	2940	2940	2940	10
520	20250314	111100	33884575	2940	2940	2940	2940	0
521	20250314	111000	33884575	2940	2940	2940	2940	0
522	20250314	110900	33884575	2940	2940	2940	2940	0
523	20250314	110800	33884575	2940	2940	2940	2940	0
524	20250314	110700	33884575	2940	2940	2940	2940	1
525	20250314	110600	33881635	2940	2940	2940	2940	0
526	20250314	110500	33881635	2940	2940	2940	2940	0
527	20250314	110400	33881635	2940	2940	2940	2940	0
528	20250314	110300	33881635	2940	2940	2940	2940	0
529	20250314	110200	33881635	2940	2940	2940	2940	1
530	20250314	110100	33878695	2940	2940	2940	2940	0
531	20250314	110000	33878695	2940	2940	2940	2940	0
532	20250314	105900	33878695	2940	2940	2940	2940	0
533	20250314	105800	33878695	2940	2940	2940	2940	1
534	20250314	105700	33875755	2940	2940	2940	2940	0
535	20250314	105600	33875755	2940	2940	2940	2940	0
536	20250314	105500	33875755	2940	2940	2940	2940	0
537	20250314	105400	33875755	2940	2940	2940	2940	0
538	20250314	105300	33875755	2940	2940	2940	2940	0
539	20250314	105200	33875755	2940	2940	2940	2940	0
540	20250314	105100	33875755	2940	2940	2940	2940	1
541	20250314	105000	33872815	2940	2940	2940	2940	0
542	20250314	104900	33872815	2940	2940	2940	2940	0
543	20250314	104800	33872815	2940	2940	2940	2940	0
544	20250314	104700	33872815	2940	2940	2940	2940	0
545	20250314	104600	33872815	2940	2940	2940	2940	0
546	20250314	104500	33872815	2940	2940	2940	2940	0
547	20250314	104400	33872815	2940	2940	2940	2940	0
548	20250314	104300	33872815	2940	2940	2940	2940	0
549	20250314	104200	33872815	2940	2940	2940	2940	0
550	20250314	104100	33872815	2940	2940	2940	2940	0
551	20250314	104000	33872815	2940	2940	2940	2940	0
552	20250314	103900	33872815	2940	2940	2940	2940	32
553	20250314	103800	33778735	2940	2940	2940	2940	0
554	20250314	103700	33778735	2940	2940	2940	2940	0
555	20250314	103600	33778735	2940	2940	2940	2940	0
556	20250314	103500	33778735	2940	2940	2940	2940	700
557	20250314	103400	31720735	2940	2940	2940	2940	0
558	20250314	103300	31720735	2940	2940	2940	2940	0
559	20250314	103200	31720735	2940	2940	2940	2940	0
560	20250314	103100	31720735	2940	2940	2940	2940	0
561	20250314	103000	31720735	2940	2940	2940	2940	0
562	20250314	102900	31720735	2940	2940	2940	2940	0
563	20250314	102800	31720735	2940	2940	2940	2940	0
564	20250314	102700	31720735	2940	2940	2940	2940	0
565	20250314	102600	31720735	2940	2935	2940	2935	30
566	20250314	102500	31632645	2930	2930	2930	2930	0
567	20250314	102400	31632645	2930	2930	2930	2930	0
568	20250314	102300	31632645	2930	2930	2930	2930	0
569	20250314	102200	31632645	2930	2930	2930	2930	0
570	20250314	102100	31632645	2930	2930	2930	2930	0
571	20250314	102000	31632645	2930	2930	2930	2930	0
572	20250314	101900	31632645	2930	2937	2940	2900	5212
573	20250314	101800	16460705	2935	2935	2935	2935	0
574	20250314	101700	16460705	2935	2935	2935	2935	0
575	20250314	101600	16460705	2935	2935	2935	2935	0
576	20250314	101500	16460705	2935	2935	2935	2935	0
577	20250314	101400	16460705	2935	2935	2935	2935	0
578	20250314	101300	16460705	2935	2935	2935	2935	0
579	20250314	101200	16460705	2935	2935	2935	2935	0
580	20250314	101100	16460705	2935	2935	2935	2935	0
581	20250314	101000	16460705	2935	2935	2935	2935	0
582	20250314	100900	16460705	2935	2935	2935	2935	0
583	20250314	100800	16460705	2935	2935	2935	2935	0
584	20250314	100700	16460705	2935	2935	2935	2935	0
585	20250314	100600	16460705	2935	2935	2935	2935	0
586	20250314	100500	16460705	2935	2935	2935	2935	0
587	20250314	100400	16460705	2935	2935	2935	2935	0
588	20250314	100300	16460705	2935	2935	2935	2935	0
589	20250314	100200	16460705	2935	2935	2935	2935	0
590	20250314	100100	16460705	2935	2935	2935	2935	0
591	20250314	100000	16460705	2935	2935	2935	2935	0
592	20250314	095900	16460705	2935	2935	2935	2935	0
593	20250314	095800	16460705	2935	2935	2935	2935	0
594	20250314	095700	16460705	2935	2935	2935	2935	0
595	20250314	095600	16460705	2935	2935	2935	2935	0
596	20250314	095500	16460705	2935	2935	2935	2935	0
597	20250314	095400	16460705	2935	2935	2935	2935	0
598	20250314	095300	16460705	2935	2935	2935	2935	80
599	20250314	095200	16225905	2935	2935	2935	2935	0
600	20250314	095100	16225905	2935	2935	2935	2935	0
601	20250314	095000	16225905	2935	2935	2935	2935	0
602	20250314	094900	16225905	2935	2935	2935	2935	40
603	20250314	094800	16108505	2935	2935	2935	2935	0
604	20250314	094700	16108505	2935	2935	2935	2935	0
605	20250314	094600	16108505	2935	2940	2940	2935	3
606	20250314	094500	16099695	2940	2940	2940	2940	5
607	20250314	094400	16084995	2940	2940	2940	2940	0
608	20250314	094300	16084995	2940	2940	2940	2940	0
609	20250314	094200	16084995	2940	2940	2940	2940	0
610	20250314	094100	16084995	2940	2940	2940	2940	0
611	20250314	094000	16084995	2940	2940	2940	2940	0
612	20250314	093900	16084995	2940	2940	2940	2940	173
613	20250314	093800	15576375	2940	2940	2940	2940	0
614	20250314	093700	15576375	2940	2940	2940	2940	0
615	20250314	093600	15576375	2940	2940	2940	2940	0
616	20250314	093500	15576375	2940	2940	2940	2940	42
617	20250314	093400	15452895	2940	2940	2940	2940	0
618	20250314	093300	15452895	2940	2940	2940	2940	0
619	20250314	093200	15452895	2940	2940	2940	2940	0
620	20250314	093100	15452895	2940	2940	2940	2940	0
621	20250314	093000	15452895	2940	2940	2940	2940	0
622	20250314	092900	15452895	2940	2940	2940	2940	0
623	20250314	092800	15452895	2940	2940	2940	2940	0
624	20250314	092700	15452895	2940	2940	2940	2940	0
625	20250314	092600	15452895	2940	2940	2940	2940	0
626	20250314	092500	15452895	2940	2940	2940	2940	302
627	20250314	092400	14565015	2940	2940	2940	2940	215
628	20250314	092300	13932915	2940	2940	2940	2940	2020
629	20250314	092200	7994115	2935	2935	2935	2935	0
630	20250314	092100	7994115	2935	2935	2935	2935	1100
631	20250314	092000	4765615	2935	2935	2935	2935	50
632	20250314	091900	4618865	2935	2935	2935	2935	0
633	20250314	091800	4618865	2935	2935	2935	2935	0
634	20250314	091700	4618865	2935	2935	2935	2935	0
635	20250314	091600	4618865	2935	2935	2935	2935	0
636	20250314	091500	4618865	2935	2935	2935	2935	0
637	20250314	091400	4618865	2935	2935	2935	2935	1
638	20250314	091300	4615930	2935	2935	2935	2935	0
639	20250314	091200	4615930	2935	2935	2935	2935	10
640	20250314	091100	4586580	2935	2935	2935	2935	0
641	20250314	091000	4586580	2935	2935	2935	2935	0
642	20250314	090900	4586580	2935	2935	2935	2935	0
643	20250314	090800	4586580	2935	2935	2935	2935	0
644	20250314	090700	4586580	2935	2935	2935	2935	1191
645	20250314	090600	1090995	2935	2935	2935	2935	0
646	20250314	090500	1090995	2935	2935	2935	2935	0
647	20250314	090400	1090995	2935	2935	2935	2935	20
648	20250314	090300	1032295	2910	2915	2915	2910	300
649	20250314	090200	158490	2935	2935	2935	2935	0
650	20250314	090100	158490	2935	2935	2935	2935	0
651	20250314	090000	158490	2935	2935	2935	2935	54