KissMeData/041920/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192800	62873425	5060	5060	5060	5060	1007
3	20250314	192700	62873425	5060	5060	5060	5060	0
4	20250314	192600	62873425	5060	5060	5060	5060	0
5	20250314	192500	62873425	5060	5060	5060	5060	0
6	20250314	192400	62873425	5060	5060	5060	5060	0
7	20250314	192300	62873425	5060	5060	5060	5060	0
8	20250314	192200	62873425	5060	5060	5060	5060	0
9	20250314	192100	62873425	5060	5060	5060	5060	0
10	20250314	192000	62873425	5060	5060	5060	5060	0
11	20250314	191900	62873425	5060	5060	5060	5060	0
12	20250314	191800	62873425	5060	5060	5060	5060	0
13	20250314	191700	62873425	5060	5060	5060	5060	0
14	20250314	191600	62873425	5060	5060	5060	5060	0
15	20250314	191500	62873425	5060	5060	5060	5060	0
16	20250314	191400	62873425	5060	5060	5060	5060	0
17	20250314	191300	62873425	5060	5060	5060	5060	0
18	20250314	191200	62873425	5060	5060	5060	5060	0
19	20250314	191100	62873425	5060	5060	5060	5060	0
20	20250314	191000	62873425	5060	5060	5060	5060	0
21	20250314	190900	62873425	5060	5060	5060	5060	0
22	20250314	190800	62873425	5060	5060	5060	5060	0
23	20250314	190700	62873425	5060	5060	5060	5060	0
24	20250314	190600	62873425	5060	5060	5060	5060	0
25	20250314	190500	62873425	5060	5060	5060	5060	0
26	20250314	190400	62873425	5060	5060	5060	5060	0
27	20250314	190300	62873425	5060	5060	5060	5060	0
28	20250314	190200	62873425	5060	5060	5060	5060	0
29	20250314	190100	62873425	5060	5060	5060	5060	0
30	20250314	190000	62873425	5060	5060	5060	5060	0
31	20250314	185900	62873425	5060	5060	5060	5060	0
32	20250314	185800	62873425	5060	5060	5060	5060	1007
33	20250314	185700	62873425	5060	5060	5060	5060	0
34	20250314	185600	62873425	5060	5060	5060	5060	0
35	20250314	185500	62873425	5060	5060	5060	5060	0
36	20250314	185400	62873425	5060	5060	5060	5060	0
37	20250314	185300	62873425	5060	5060	5060	5060	0
38	20250314	185200	62873425	5060	5060	5060	5060	0
39	20250314	185100	62873425	5060	5060	5060	5060	0
40	20250314	185000	62873425	5060	5060	5060	5060	0
41	20250314	184900	62873425	5060	5060	5060	5060	0
42	20250314	184800	62873425	5060	5060	5060	5060	0
43	20250314	184700	62873425	5060	5060	5060	5060	0
44	20250314	184600	62873425	5060	5060	5060	5060	0
45	20250314	184500	62873425	5060	5060	5060	5060	0
46	20250314	184400	62873425	5060	5060	5060	5060	0
47	20250314	184300	62873425	5060	5060	5060	5060	0
48	20250314	184200	62873425	5060	5060	5060	5060	0
49	20250314	184100	62873425	5060	5060	5060	5060	0
50	20250314	184000	62873425	5060	5060	5060	5060	0
51	20250314	183900	62873425	5060	5060	5060	5060	0
52	20250314	183800	62873425	5060	5060	5060	5060	0
53	20250314	183700	62873425	5060	5060	5060	5060	0
54	20250314	183600	62873425	5060	5060	5060	5060	0
55	20250314	183500	62873425	5060	5060	5060	5060	0
56	20250314	183400	62873425	5060	5060	5060	5060	0
57	20250314	183300	62873425	5060	5060	5060	5060	0
58	20250314	183200	62873425	5060	5060	5060	5060	0
59	20250314	183100	62873425	5060	5060	5060	5060	0
60	20250314	183000	62873425	5060	5060	5060	5060	0
61	20250314	182900	62873425	5060	5060	5060	5060	0
62	20250314	182800	62873425	5060	5060	5060	5060	1007
63	20250314	182700	62873425	5060	5060	5060	5060	0
64	20250314	182600	62873425	5060	5060	5060	5060	0
65	20250314	182500	62873425	5060	5060	5060	5060	0
66	20250314	182400	62873425	5060	5060	5060	5060	0
67	20250314	182300	62873425	5060	5060	5060	5060	0
68	20250314	182200	62873425	5060	5060	5060	5060	0
69	20250314	182100	62873425	5060	5060	5060	5060	0
70	20250314	182000	62873425	5060	5060	5060	5060	0
71	20250314	181900	62873425	5060	5060	5060	5060	0
72	20250314	181800	62873425	5060	5060	5060	5060	0
73	20250314	181700	62873425	5060	5060	5060	5060	0
74	20250314	181600	62873425	5060	5060	5060	5060	0
75	20250314	181500	62873425	5060	5060	5060	5060	0
76	20250314	181400	62873425	5060	5060	5060	5060	0
77	20250314	181300	62873425	5060	5060	5060	5060	0
78	20250314	181200	62873425	5060	5060	5060	5060	0
79	20250314	181100	62873425	5060	5060	5060	5060	0
80	20250314	181000	62873425	5060	5060	5060	5060	0
81	20250314	180900	62873425	5060	5060	5060	5060	0
82	20250314	180800	62873425	5060	5060	5060	5060	0
83	20250314	180700	62873425	5060	5060	5060	5060	0
84	20250314	180600	62873425	5060	5060	5060	5060	0
85	20250314	180500	62873425	5060	5060	5060	5060	0
86	20250314	180400	62873425	5060	5060	5060	5060	0
87	20250314	180300	62873425	5060	5060	5060	5060	0
88	20250314	180200	62873425	5060	5060	5060	5060	0
89	20250314	180100	62873425	5060	5060	5060	5060	0
90	20250314	180000	62873425	5060	5060	5060	5060	0
91	20250314	175900	62873425	5060	5060	5060	5060	0
92	20250314	175800	62873425	5060	5060	5060	5060	1007
93	20250314	175700	62873425	5060	5060	5060	5060	0
94	20250314	175600	62873425	5060	5060	5060	5060	0
95	20250314	175500	62873425	5060	5060	5060	5060	0
96	20250314	175400	62873425	5060	5060	5060	5060	0
97	20250314	175300	62873425	5060	5060	5060	5060	0
98	20250314	175200	62873425	5060	5060	5060	5060	0
99	20250314	175100	62873425	5060	5060	5060	5060	0
100	20250314	175000	62873425	5060	5060	5060	5060	0
101	20250314	174900	62873425	5060	5060	5060	5060	0
102	20250314	174800	62873425	5060	5060	5060	5060	0
103	20250314	174700	62873425	5060	5060	5060	5060	0
104	20250314	174600	62873425	5060	5060	5060	5060	0
105	20250314	174500	62873425	5060	5060	5060	5060	0
106	20250314	174400	62873425	5060	5060	5060	5060	0
107	20250314	174300	62873425	5060	5060	5060	5060	0
108	20250314	174200	62873425	5060	5060	5060	5060	0
109	20250314	174100	62873425	5060	5060	5060	5060	0
110	20250314	174000	62873425	5060	5060	5060	5060	0
111	20250314	173900	62873425	5060	5060	5060	5060	0
112	20250314	173800	62873425	5060	5060	5060	5060	0
113	20250314	173700	62873425	5060	5060	5060	5060	0
114	20250314	173600	62873425	5060	5060	5060	5060	0
115	20250314	173500	62873425	5060	5060	5060	5060	0
116	20250314	173400	62873425	5060	5060	5060	5060	0
117	20250314	173300	62873425	5060	5060	5060	5060	0
118	20250314	173200	62873425	5060	5060	5060	5060	0
119	20250314	173100	62873425	5060	5060	5060	5060	0
120	20250314	173000	62873425	5060	5060	5060	5060	0
121	20250314	172900	62873425	5060	5060	5060	5060	0
122	20250314	172800	62873425	5060	5060	5060	5060	1007
123	20250314	172700	62873425	5060	5060	5060	5060	0
124	20250314	172600	62873425	5060	5060	5060	5060	0
125	20250314	172500	62873425	5060	5060	5060	5060	0
126	20250314	172400	62873425	5060	5060	5060	5060	0
127	20250314	172300	62873425	5060	5060	5060	5060	0
128	20250314	172200	62873425	5060	5060	5060	5060	0
129	20250314	172100	62873425	5060	5060	5060	5060	0
130	20250314	172000	62873425	5060	5060	5060	5060	0
131	20250314	171900	62873425	5060	5060	5060	5060	0
132	20250314	171800	62873425	5060	5060	5060	5060	0
133	20250314	171700	62873425	5060	5060	5060	5060	0
134	20250314	171600	62873425	5060	5060	5060	5060	0
135	20250314	171500	62873425	5060	5060	5060	5060	0
136	20250314	171400	62873425	5060	5060	5060	5060	0
137	20250314	171300	62873425	5060	5060	5060	5060	0
138	20250314	171200	62873425	5060	5060	5060	5060	0
139	20250314	171100	62873425	5060	5060	5060	5060	0
140	20250314	171000	62873425	5060	5060	5060	5060	0
141	20250314	170900	62873425	5060	5060	5060	5060	0
142	20250314	170800	62873425	5060	5060	5060	5060	0
143	20250314	170700	62873425	5060	5060	5060	5060	0
144	20250314	170600	62873425	5060	5060	5060	5060	0
145	20250314	170500	62873425	5060	5060	5060	5060	0
146	20250314	170400	62873425	5060	5060	5060	5060	0
147	20250314	170300	62873425	5060	5060	5060	5060	0
148	20250314	170200	62873425	5060	5060	5060	5060	0
149	20250314	170100	62873425	5060	5060	5060	5060	0
150	20250314	170000	62873425	5060	5060	5060	5060	0
151	20250314	165900	62873425	5060	5060	5060	5060	0
152	20250314	165800	62873425	5060	5060	5060	5060	1007
153	20250314	165700	62873425	5060	5060	5060	5060	0
154	20250314	165600	62873425	5060	5060	5060	5060	0
155	20250314	165500	62873425	5060	5060	5060	5060	0
156	20250314	165400	62873425	5060	5060	5060	5060	0
157	20250314	165300	62873425	5060	5060	5060	5060	0
158	20250314	165200	62873425	5060	5060	5060	5060	0
159	20250314	165100	62873425	5060	5060	5060	5060	0
160	20250314	165000	62873425	5060	5060	5060	5060	0
161	20250314	164900	62873425	5060	5060	5060	5060	0
162	20250314	164800	62873425	5060	5060	5060	5060	0
163	20250314	164700	62873425	5060	5060	5060	5060	0
164	20250314	164600	62873425	5060	5060	5060	5060	0
165	20250314	164500	62873425	5060	5060	5060	5060	0
166	20250314	164400	62873425	5060	5060	5060	5060	0
167	20250314	164300	62873425	5060	5060	5060	5060	0
168	20250314	164200	62873425	5060	5060	5060	5060	0
169	20250314	164100	62873425	5060	5060	5060	5060	0
170	20250314	164000	62873425	5060	5060	5060	5060	0
171	20250314	163900	62873425	5060	5060	5060	5060	0
172	20250314	163800	62873425	5060	5060	5060	5060	0
173	20250314	163700	62873425	5060	5060	5060	5060	0
174	20250314	163600	62873425	5060	5060	5060	5060	0
175	20250314	163500	62873425	5060	5060	5060	5060	0
176	20250314	163400	62873425	5060	5060	5060	5060	0
177	20250314	163300	62873425	5060	5060	5060	5060	0
178	20250314	163200	62873425	5060	5060	5060	5060	0
179	20250314	163100	62873425	5060	5060	5060	5060	0
180	20250314	163000	62873425	5060	5060	5060	5060	0
181	20250314	162900	62873425	5060	5060	5060	5060	0
182	20250314	162800	62873425	5060	5060	5060	5060	1007
183	20250314	162700	62873425	5060	5060	5060	5060	0
184	20250314	162600	62873425	5060	5060	5060	5060	0
185	20250314	162500	62873425	5060	5060	5060	5060	0
186	20250314	162400	62873425	5060	5060	5060	5060	0
187	20250314	162300	62873425	5060	5060	5060	5060	0
188	20250314	162200	62873425	5060	5060	5060	5060	0
189	20250314	162100	62873425	5060	5060	5060	5060	0
190	20250314	162000	62873425	5060	5060	5060	5060	0
191	20250314	161900	62873425	5060	5060	5060	5060	0
192	20250314	161800	62873425	5060	5060	5060	5060	0
193	20250314	161700	62873425	5060	5060	5060	5060	0
194	20250314	161600	62873425	5060	5060	5060	5060	0
195	20250314	161500	62873425	5060	5060	5060	5060	0
196	20250314	161400	62873425	5060	5060	5060	5060	0
197	20250314	161300	62873425	5060	5060	5060	5060	0
198	20250314	161200	62873425	5060	5060	5060	5060	0
199	20250314	161100	62873425	5060	5060	5060	5060	0
200	20250314	161000	62873425	5060	5060	5060	5060	0
201	20250314	160900	62873425	5060	5060	5060	5060	0
202	20250314	160800	62873425	5060	5060	5060	5060	0
203	20250314	160700	62873425	5060	5060	5060	5060	0
204	20250314	160600	62873425	5060	5060	5060	5060	0
205	20250314	160500	62873425	5060	5060	5060	5060	0
206	20250314	160400	62873425	5060	5060	5060	5060	0
207	20250314	160300	62873425	5060	5060	5060	5060	0
208	20250314	160200	62873425	5060	5060	5060	5060	0
209	20250314	160100	62873425	5060	5060	5060	5060	0
210	20250314	160000	62873425	5060	5060	5060	5060	0
211	20250314	155900	62873425	5060	5060	5060	5060	0
212	20250314	155800	62873425	5060	5060	5060	5060	1007
213	20250314	155700	62873425	5060	5060	5060	5060	0
214	20250314	155600	62873425	5060	5060	5060	5060	0
215	20250314	155500	62873425	5060	5060	5060	5060	0
216	20250314	155400	62873425	5060	5060	5060	5060	0
217	20250314	155300	62873425	5060	5060	5060	5060	0
218	20250314	155200	62873425	5060	5060	5060	5060	0
219	20250314	155100	62873425	5060	5060	5060	5060	0
220	20250314	155000	62873425	5060	5060	5060	5060	0
221	20250314	154900	62873425	5060	5060	5060	5060	0
222	20250314	154800	62873425	5060	5060	5060	5060	0
223	20250314	154700	62873425	5060	5060	5060	5060	0
224	20250314	154600	62873425	5060	5060	5060	5060	0
225	20250314	154500	62873425	5060	5060	5060	5060	0
226	20250314	154400	62873425	5060	5060	5060	5060	0
227	20250314	154300	62873425	5060	5060	5060	5060	0
228	20250314	154200	62873425	5060	5060	5060	5060	0
229	20250314	154100	62873425	5060	5060	5060	5060	0
230	20250314	154000	62873425	5060	5060	5060	5060	0
231	20250314	153900	62873425	5060	5060	5060	5060	0
232	20250314	153800	62873425	5060	5060	5060	5060	0
233	20250314	153700	62873425	5060	5060	5060	5060	0
234	20250314	153600	62873425	5060	5060	5060	5060	0
235	20250314	153500	62873425	5060	5060	5060	5060	0
236	20250314	153400	62873425	5060	5060	5060	5060	0
237	20250314	153300	62873425	5060	5060	5060	5060	0
238	20250314	153200	62873425	5060	5060	5060	5060	0
239	20250314	153100	62873425	5060	5060	5060	5060	0
240	20250314	153000	62873425	5060	5060	5060	5060	1007
241	20250314	152900	57778005	5060	5060	5060	5060	0
242	20250314	152800	57778005	5060	5060	5060	5060	0
243	20250314	152700	57778005	5060	5060	5060	5060	0
244	20250314	152600	57778005	5060	5060	5060	5060	0
245	20250314	152500	57778005	5060	5060	5060	5060	0
246	20250314	152400	57778005	5060	5060	5060	5060	0
247	20250314	152300	57778005	5060	5060	5060	5060	0
248	20250314	152200	57778005	5060	5060	5060	5060	0
249	20250314	152100	57778005	5060	5060	5060	5060	0
250	20250314	152000	57778005	5060	5060	5060	5060	0
251	20250314	151900	57778005	5060	5030	5060	5000	846
252	20250314	151800	53522775	5030	5030	5030	5030	0
253	20250314	151700	53522775	5030	5030	5030	5030	0
254	20250314	151600	53522775	5030	5030	5030	5030	0
255	20250314	151500	53522775	5030	5030	5030	5030	0
256	20250314	151400	53522775	5030	5030	5030	5030	0
257	20250314	151300	53522775	5030	5030	5030	5030	0
258	20250314	151200	53522775	5030	5030	5030	5030	1
259	20250314	151100	53517745	5000	5000	5000	5000	0
260	20250314	151000	53517745	5000	5000	5000	5000	0
261	20250314	150900	53517745	5000	5000	5000	5000	0
262	20250314	150800	53517745	5000	5000	5000	5000	0
263	20250314	150700	53517745	5000	5000	5000	5000	0
264	20250314	150600	53517745	5000	5000	5000	5000	0
265	20250314	150500	53517745	5000	5000	5000	5000	0
266	20250314	150400	53517745	5000	5010	5010	5000	169
267	20250314	150300	52672645	5030	5030	5030	5030	0
268	20250314	150200	52672645	5030	5030	5030	5030	0
269	20250314	150100	52672645	5030	5030	5030	5030	0
270	20250314	150000	52672645	5030	5030	5030	5030	0
271	20250314	145900	52672645	5030	5030	5030	5030	0
272	20250314	145800	52672645	5030	5030	5030	5030	0
273	20250314	145700	52672645	5030	5030	5030	5030	0
274	20250314	145600	52672645	5030	5030	5030	5030	3
275	20250314	145500	52657555	5000	5000	5000	5000	0
276	20250314	145400	52657555	5000	5000	5000	5000	0
277	20250314	145300	52657555	5000	5000	5000	5000	0
278	20250314	145200	52657555	5000	5020	5020	5000	2000
279	20250314	145100	42654185	5030	5030	5030	5030	0
280	20250314	145000	42654185	5030	5020	5030	5020	50
281	20250314	144900	42402935	5030	5030	5030	5030	0
282	20250314	144800	42402935	5030	5030	5030	5030	0
283	20250314	144700	42402935	5030	5030	5030	5030	0
284	20250314	144600	42402935	5030	5030	5030	5030	0
285	20250314	144500	42402935	5030	5030	5030	5030	0
286	20250314	144400	42402935	5030	5030	5030	5030	0
287	20250314	144300	42402935	5030	5030	5030	5030	0
288	20250314	144200	42402935	5030	5030	5030	5030	0
289	20250314	144100	42402935	5030	5030	5030	5030	0
290	20250314	144000	42402935	5030	5030	5030	5030	0
291	20250314	143900	42402935	5030	5030	5030	5030	0
292	20250314	143800	42402935	5030	5030	5030	5030	0
293	20250314	143700	42402935	5030	5030	5030	5030	0
294	20250314	143600	42402935	5030	5030	5030	5030	0
295	20250314	143500	42402935	5030	5030	5030	5030	0
296	20250314	143400	42402935	5030	5030	5030	5030	0
297	20250314	143300	42402935	5030	5030	5030	5030	0
298	20250314	143200	42402935	5030	5030	5030	5030	0
299	20250314	143100	42402935	5030	5030	5030	5030	0
300	20250314	143000	42402935	5030	5030	5030	5030	0
301	20250314	142900	42402935	5030	5030	5030	5030	0
302	20250314	142800	42402935	5030	5030	5030	5030	0
303	20250314	142700	42402935	5030	5030	5030	5030	0
304	20250314	142600	42402935	5030	5030	5030	5030	0
305	20250314	142500	42402935	5030	5030	5030	5030	0
306	20250314	142400	42402935	5030	5030	5030	5030	0
307	20250314	142300	42402935	5030	5030	5030	5030	0
308	20250314	142200	42402935	5030	5030	5030	5030	0
309	20250314	142100	42402935	5030	5030	5030	5030	0
310	20250314	142000	42402935	5030	5030	5030	5030	2
311	20250314	141900	42392875	5030	5030	5030	5030	0
312	20250314	141800	42392875	5030	5030	5030	5030	0
313	20250314	141700	42392875	5030	5030	5030	5030	0
314	20250314	141600	42392875	5030	5030	5030	5030	0
315	20250314	141500	42392875	5030	5030	5030	5030	0
316	20250314	141400	42392875	5030	5030	5030	5030	0
317	20250314	141300	42392875	5030	5030	5030	5030	0
318	20250314	141200	42392875	5030	5030	5030	5030	0
319	20250314	141100	42392875	5030	5030	5030	5030	0
320	20250314	141000	42392875	5030	5030	5030	5030	0
321	20250314	140900	42392875	5030	5030	5030	5030	0
322	20250314	140800	42392875	5030	5030	5030	5030	0
323	20250314	140700	42392875	5030	5030	5030	5030	0
324	20250314	140600	42392875	5030	5030	5030	5030	0
325	20250314	140500	42392875	5030	5030	5030	5030	0
326	20250314	140400	42392875	5030	5030	5030	5030	0
327	20250314	140300	42392875	5030	5030	5030	5030	0
328	20250314	140200	42392875	5030	5030	5030	5030	1
329	20250314	140100	42387845	5030	5030	5030	5030	1
330	20250314	140000	42382815	5000	5000	5000	5000	20
331	20250314	135900	42282815	5030	5030	5030	5030	0
332	20250314	135800	42282815	5030	5030	5030	5030	0
333	20250314	135700	42282815	5030	5030	5030	5030	0
334	20250314	135600	42282815	5030	5030	5030	5030	0
335	20250314	135500	42282815	5030	5030	5030	5030	0
336	20250314	135400	42282815	5030	5030	5030	5030	0
337	20250314	135300	42282815	5030	5030	5030	5030	0
338	20250314	135200	42282815	5030	5030	5030	5030	0
339	20250314	135100	42282815	5030	5030	5030	5030	0
340	20250314	135000	42282815	5030	5030	5030	5030	0
341	20250314	134900	42282815	5030	5030	5030	5030	0
342	20250314	134800	42282815	5030	5030	5030	5030	0
343	20250314	134700	42282815	5030	5030	5030	5030	0
344	20250314	134600	42282815	5030	5030	5030	5030	0
345	20250314	134500	42282815	5030	5030	5030	5030	0
346	20250314	134400	42282815	5030	5030	5030	5030	0
347	20250314	134300	42282815	5030	5030	5030	5030	0
348	20250314	134200	42282815	5030	5030	5030	5030	0
349	20250314	134100	42282815	5030	5030	5030	5030	10
350	20250314	134000	42232515	5030	5030	5030	5030	0
351	20250314	133900	42232515	5030	5030	5030	5030	0
352	20250314	133800	42232515	5030	5030	5030	5030	2
353	20250314	133700	42222455	5000	5000	5000	5000	0
354	20250314	133600	42222455	5000	5000	5000	5000	0
355	20250314	133500	42222455	5000	5010	5010	5000	17
356	20250314	133400	42137375	5010	5010	5010	5010	0
357	20250314	133300	42137375	5010	5010	5010	5010	0
358	20250314	133200	42137375	5010	5010	5010	5010	0
359	20250314	133100	42137375	5010	5010	5010	5010	2
360	20250314	133000	42127355	5010	5010	5010	5010	0
361	20250314	132900	42127355	5010	5010	5010	5010	0
362	20250314	132800	42127355	5010	5010	5010	5010	0
363	20250314	132700	42127355	5010	5010	5010	5010	0
364	20250314	132600	42127355	5010	5010	5010	5010	0
365	20250314	132500	42127355	5010	5010	5010	5010	0
366	20250314	132400	42127355	5010	5010	5010	5010	0
367	20250314	132300	42127355	5010	5010	5010	5010	0
368	20250314	132200	42127355	5010	5010	5010	5010	0
369	20250314	132100	42127355	5010	5010	5010	5010	620
370	20250314	132000	39021155	5010	5010	5010	5010	1222
371	20250314	131900	32898935	5010	5010	5010	5010	0
372	20250314	131800	32898935	5010	5010	5010	5010	0
373	20250314	131700	32898935	5010	5010	5010	5010	0
374	20250314	131600	32898935	5010	5010	5010	5010	0
375	20250314	131500	32898935	5010	5010	5010	5010	0
376	20250314	131400	32898935	5010	5010	5010	5010	0
377	20250314	131300	32898935	5010	5010	5010	5010	0
378	20250314	131200	32898935	5010	5010	5010	5010	0
379	20250314	131100	32898935	5010	5010	5010	5010	0
380	20250314	131000	32898935	5010	5010	5010	5010	0
381	20250314	130900	32898935	5010	5010	5010	5010	0
382	20250314	130800	32898935	5010	5010	5010	5010	0
383	20250314	130700	32898935	5010	5010	5010	5010	0
384	20250314	130600	32898935	5010	5000	5010	5000	352
385	20250314	130500	31138915	5010	5010	5010	5010	0
386	20250314	130400	31138915	5010	5010	5010	5010	0
387	20250314	130300	31138915	5010	5010	5010	5010	0
388	20250314	130200	31138915	5010	5010	5010	5010	0
389	20250314	130100	31138915	5010	5010	5010	5010	0
390	20250314	130000	31138915	5010	5010	5010	5010	4
391	20250314	125900	31118875	5010	5010	5010	5010	0
392	20250314	125800	31118875	5010	5010	5010	5010	0
393	20250314	125700	31118875	5010	5010	5010	5010	0
394	20250314	125600	31118875	5010	5010	5010	5010	0
395	20250314	125500	31118875	5010	5010	5010	5010	0
396	20250314	125400	31118875	5010	5010	5010	5010	0
397	20250314	125300	31118875	5010	5010	5010	5010	0
398	20250314	125200	31118875	5010	5010	5010	5010	0
399	20250314	125100	31118875	5010	5010	5010	5010	0
400	20250314	125000	31118875	5010	5010	5010	5010	10
401	20250314	124900	31068775	5010	5010	5010	5010	7
402	20250314	124800	31033705	5010	5010	5010	5010	0
403	20250314	124700	31033705	5010	5010	5010	5010	0
404	20250314	124600	31033705	5010	5010	5010	5010	0
405	20250314	124500	31033705	5010	5010	5010	5010	534
406	20250314	124400	28358365	5010	5010	5010	5010	3
407	20250314	124300	28343335	5010	5010	5010	5010	2005
408	20250314	124200	18298285	5010	5010	5010	5010	0
409	20250314	124100	18298285	5010	5010	5010	5010	0
410	20250314	124000	18298285	5010	5010	5010	5010	0
411	20250314	123900	18298285	5010	5010	5010	5010	5
412	20250314	123800	18273235	5010	5010	5010	5010	0
413	20250314	123700	18273235	5010	5010	5010	5010	0
414	20250314	123600	18273235	5010	5010	5010	5010	0
415	20250314	123500	18273235	5010	5010	5010	5010	0
416	20250314	123400	18273235	5010	5010	5010	5010	0
417	20250314	123300	18273235	5010	5010	5010	5010	0
418	20250314	123200	18273235	5010	4990	5010	4990	702
419	20250314	123100	14770215	4990	4990	4990	4990	0
420	20250314	123000	14770215	4990	4990	4990	4990	0
421	20250314	122900	14770215	4990	4990	4990	4990	0
422	20250314	122800	14770215	4990	4990	4990	4990	0
423	20250314	122700	14770215	4990	4990	4990	4990	0
424	20250314	122600	14770215	4990	4990	4990	4990	0
425	20250314	122500	14770215	4990	4990	4990	4990	0
426	20250314	122400	14770215	4990	4990	4990	4990	0
427	20250314	122300	14770215	4990	4990	4990	4990	0
428	20250314	122200	14770215	4990	4990	4990	4990	0
429	20250314	122100	14770215	4990	4990	4990	4990	0
430	20250314	122000	14770215	4990	4990	4990	4990	0
431	20250314	121900	14770215	4990	4990	4990	4990	0
432	20250314	121800	14770215	4990	4990	4990	4990	0
433	20250314	121700	14770215	4990	4990	4990	4990	500
434	20250314	121600	12275215	5010	5010	5010	5010	0
435	20250314	121500	12275215	5010	5010	5010	5010	0
436	20250314	121400	12275215	5010	5010	5010	5010	0
437	20250314	121300	12275215	5010	5010	5010	5010	0
438	20250314	121200	12275215	5010	5010	5010	5010	0
439	20250314	121100	12275215	5010	5010	5010	5010	0
440	20250314	121000	12275215	5010	5010	5010	5010	0
441	20250314	120900	12275215	5010	5010	5010	5010	0
442	20250314	120800	12275215	5010	5010	5010	5010	0
443	20250314	120700	12275215	5010	5010	5010	5010	0
444	20250314	120600	12275215	5010	5010	5010	5010	0
445	20250314	120500	12275215	5010	5010	5010	5010	1
446	20250314	120400	12270205	5010	5010	5010	5010	0
447	20250314	120300	12270205	5010	5010	5010	5010	0
448	20250314	120200	12270205	5010	5010	5010	5010	3
449	20250314	120100	12255175	4990	4990	4990	4990	0
450	20250314	120000	12255175	4990	4990	4990	4990	1000
451	20250314	115900	7265175	4990	4990	4990	4990	0
452	20250314	115800	7265175	4990	4990	4990	4990	0
453	20250314	115700	7265175	4990	4990	4990	4990	0
454	20250314	115600	7265175	4990	4990	4990	4990	0
455	20250314	115500	7265175	4990	4990	4990	4990	0
456	20250314	115400	7265175	4990	4990	4990	4990	0
457	20250314	115300	7265175	4990	4990	4990	4990	0
458	20250314	115200	7265175	4990	4990	4990	4990	0
459	20250314	115100	7265175	4990	4990	4990	4990	0
460	20250314	115000	7265175	4990	4990	4990	4990	535
461	20250314	114900	4595525	4985	4985	4985	4985	0
462	20250314	114800	4595525	4985	4985	4985	4985	0
463	20250314	114700	4595525	4985	4985	4985	4985	0
464	20250314	114600	4595525	4985	4985	4985	4985	0
465	20250314	114500	4595525	4985	4985	4985	4985	0
466	20250314	114400	4595525	4985	4985	4985	4985	0
467	20250314	114300	4595525	4985	4985	4985	4985	0
468	20250314	114200	4595525	4985	4985	4985	4985	0
469	20250314	114100	4595525	4985	4985	4985	4985	0
470	20250314	114000	4595525	4985	4985	4985	4985	0
471	20250314	113900	4595525	4985	4985	4985	4985	0
472	20250314	113800	4595525	4985	4985	4985	4985	1
473	20250314	113700	4590540	4990	4990	4990	4990	0
474	20250314	113600	4590540	4990	4990	4990	4990	0
475	20250314	113500	4590540	4990	4990	4990	4990	0
476	20250314	113400	4590540	4990	4990	4990	4990	0
477	20250314	113300	4590540	4990	4990	4990	4990	3
478	20250314	113200	4575570	4990	4990	4990	4990	0
479	20250314	113100	4575570	4990	4990	4990	4990	0
480	20250314	113000	4575570	4990	4990	4990	4990	0
481	20250314	112900	4575570	4990	4990	4990	4990	0
482	20250314	112800	4575570	4990	4990	4990	4990	0
483	20250314	112700	4575570	4990	4995	4995	4990	62
484	20250314	112600	4266165	5010	5010	5010	5010	0
485	20250314	112500	4266165	5010	5010	5010	5010	0
486	20250314	112400	4266165	5010	5010	5010	5010	0
487	20250314	112300	4266165	5010	5010	5010	5010	0
488	20250314	112200	4266165	5010	5010	5010	5010	0
489	20250314	112100	4266165	5010	5010	5010	5010	0
490	20250314	112000	4266165	5010	5010	5010	5010	0
491	20250314	111900	4266165	5010	5010	5010	5010	0
492	20250314	111800	4266165	5010	5010	5010	5010	0
493	20250314	111700	4266165	5010	5010	5010	5010	0
494	20250314	111600	4266165	5010	5010	5010	5010	0
495	20250314	111500	4266165	5010	5010	5010	5010	0
496	20250314	111400	4266165	5010	5010	5010	5010	0
497	20250314	111300	4266165	5010	5010	5010	5010	0
498	20250314	111200	4266165	5010	5010	5010	5010	0
499	20250314	111100	4266165	5010	5010	5010	5010	0
500	20250314	111000	4266165	5010	5010	5010	5010	0
501	20250314	110900	4266165	5010	5010	5010	5010	0
502	20250314	110800	4266165	5010	5010	5010	5010	0
503	20250314	110700	4266165	5010	5010	5010	5010	0
504	20250314	110600	4266165	5010	5010	5010	5010	0
505	20250314	110500	4266165	5010	5010	5010	5010	0
506	20250314	110400	4266165	5010	5010	5010	5010	0
507	20250314	110300	4266165	5010	5010	5010	5010	0
508	20250314	110200	4266165	5010	5010	5010	5010	0
509	20250314	110100	4266165	5010	5010	5010	5010	0
510	20250314	110000	4266165	5010	5010	5010	5010	0
511	20250314	105900	4266165	5010	5010	5010	5010	0
512	20250314	105800	4266165	5010	5010	5010	5010	50
513	20250314	105700	4015665	5010	5010	5010	5010	0
514	20250314	105600	4015665	5010	5010	5010	5010	0
515	20250314	105500	4015665	5010	5010	5010	5010	0
516	20250314	105400	4015665	5010	5010	5010	5010	0
517	20250314	105300	4015665	5010	5010	5010	5010	0
518	20250314	105200	4015665	5010	5010	5010	5010	0
519	20250314	105100	4015665	5010	5010	5010	5010	0
520	20250314	105000	4015665	5010	5010	5010	5010	0
521	20250314	104900	4015665	5010	5010	5010	5010	0
522	20250314	104800	4015665	5010	5010	5010	5010	0
523	20250314	104700	4015665	5010	5010	5010	5010	0
524	20250314	104600	4015665	5010	5010	5010	5010	0
525	20250314	104500	4015665	5010	5010	5010	5010	0
526	20250314	104400	4015665	5010	5010	5010	5010	0
527	20250314	104300	4015665	5010	5010	5010	5010	0
528	20250314	104200	4015665	5010	5010	5010	5010	1
529	20250314	104100	4010655	4990	4990	4990	4990	0
530	20250314	104000	4010655	4990	4990	4990	4990	0
531	20250314	103900	4010655	4990	4990	4990	4990	0
532	20250314	103800	4010655	4990	4990	4990	4990	22
533	20250314	103700	3900875	5010	5010	5010	5010	0
534	20250314	103600	3900875	5010	5010	5010	5010	0
535	20250314	103500	3900875	5010	5010	5010	5010	0
536	20250314	103400	3900875	5010	5010	5010	5010	0
537	20250314	103300	3900875	5010	5010	5010	5010	0
538	20250314	103200	3900875	5010	5010	5010	5010	0
539	20250314	103100	3900875	5010	5010	5010	5010	0
540	20250314	103000	3900875	5010	5010	5010	5010	0
541	20250314	102900	3900875	5010	5010	5010	5010	0
542	20250314	102800	3900875	5010	5010	5010	5010	0
543	20250314	102700	3900875	5010	5000	5010	5000	16
544	20250314	102600	3820845	5010	5010	5010	5010	0
545	20250314	102500	3820845	5010	5010	5010	5010	0
546	20250314	102400	3820845	5010	5010	5010	5010	0
547	20250314	102300	3820845	5010	5010	5010	5010	0
548	20250314	102200	3820845	5010	5010	5010	5010	0
549	20250314	102100	3820845	5010	5010	5010	5010	0
550	20250314	102000	3820845	5010	5010	5010	5010	1
551	20250314	101900	3815835	5010	5010	5010	5010	0
552	20250314	101800	3815835	5010	5010	5010	5010	0
553	20250314	101700	3815835	5010	5010	5010	5010	0
554	20250314	101600	3815835	5010	5010	5010	5010	0
555	20250314	101500	3815835	5010	5010	5010	5010	0
556	20250314	101400	3815835	5010	5010	5010	5010	0
557	20250314	101300	3815835	5010	5010	5010	5010	0
558	20250314	101200	3815835	5010	5010	5010	5010	0
559	20250314	101100	3815835	5010	5010	5010	5010	0
560	20250314	101000	3815835	5010	5010	5010	5010	0
561	20250314	100900	3815835	5010	5010	5010	5010	0
562	20250314	100800	3815835	5010	5010	5010	5010	0
563	20250314	100700	3815835	5010	5010	5010	5010	0
564	20250314	100600	3815835	5010	5010	5010	5010	0
565	20250314	100500	3815835	5010	5010	5010	5010	0
566	20250314	100400	3815835	5010	5010	5010	5010	0
567	20250314	100300	3815835	5010	5010	5010	5010	0
568	20250314	100200	3815835	5010	5010	5010	5010	0
569	20250314	100100	3815835	5010	5010	5010	5010	0
570	20250314	100000	3815835	5010	5010	5010	5010	0
571	20250314	095900	3815835	5010	5010	5010	5010	0
572	20250314	095800	3815835	5010	5010	5010	5010	0
573	20250314	095700	3815835	5010	5010	5010	5010	0
574	20250314	095600	3815835	5010	5010	5010	5010	0
575	20250314	095500	3815835	5010	5010	5010	5010	0
576	20250314	095400	3815835	5010	5010	5010	5010	0
577	20250314	095300	3815835	5010	5010	5010	5010	1
578	20250314	095200	3810825	5010	5010	5010	5010	0
579	20250314	095100	3810825	5010	5010	5010	5010	0
580	20250314	095000	3810825	5010	5010	5010	5010	8
581	20250314	094900	3770745	5010	5010	5010	5010	17
582	20250314	094800	3685575	5010	5010	5010	5010	0
583	20250314	094700	3685575	5010	5010	5010	5010	0
584	20250314	094600	3685575	5010	5010	5010	5010	0
585	20250314	094500	3685575	5010	5010	5010	5010	3
586	20250314	094400	3670545	5010	5010	5010	5010	0
587	20250314	094300	3670545	5010	5010	5010	5010	3
588	20250314	094200	3655515	4990	4990	4990	4990	0
589	20250314	094100	3655515	4990	4990	4990	4990	0
590	20250314	094000	3655515	4990	4990	4990	4990	0
591	20250314	093900	3655515	4990	5000	5000	4990	100
592	20250314	093800	3156190	5000	5000	5000	5000	0
593	20250314	093700	3156190	5000	5000	5000	5000	0
594	20250314	093600	3156190	5000	5000	5000	5000	0
595	20250314	093500	3156190	5000	5000	5000	5000	0
596	20250314	093400	3156190	5000	5000	5000	5000	0
597	20250314	093300	3156190	5000	5000	5000	5000	0
598	20250314	093200	3156190	5000	5000	5000	5000	0
599	20250314	093100	3156190	5000	5000	5000	5000	0
600	20250314	093000	3156190	5000	5000	5000	5000	1
601	20250314	092900	3151190	5000	5000	5000	5000	4
602	20250314	092800	3131190	4995	4995	4995	4995	0
603	20250314	092700	3131190	4995	4995	4995	4995	0
604	20250314	092600	3131190	4995	4995	4995	4995	0
605	20250314	092500	3131190	4995	5010	5010	4995	109
606	20250314	092400	2586260	5010	5010	5010	5010	4
607	20250314	092300	2566220	5020	5020	5020	5020	0
608	20250314	092200	2566220	5020	5020	5020	5020	75
609	20250314	092100	2189720	5020	5020	5020	5020	0
610	20250314	092000	2189720	5020	5020	5020	5020	0
611	20250314	091900	2189720	5020	5020	5020	5020	0
612	20250314	091800	2189720	5020	5020	5020	5020	125
613	20250314	091700	1562220	5020	5020	5020	5020	13
614	20250314	091600	1496960	5020	5020	5020	5020	0
615	20250314	091500	1496960	5020	5020	5020	5020	5
616	20250314	091400	1471860	5020	5020	5020	5020	0
617	20250314	091300	1471860	5020	5020	5020	5020	0
618	20250314	091200	1471860	5020	5020	5020	5020	0
619	20250314	091100	1471860	5020	5020	5020	5020	0
620	20250314	091000	1471860	5020	5020	5020	5020	0
621	20250314	090900	1471860	5020	5020	5020	5020	0
622	20250314	090800	1471860	5020	5020	5020	5020	28
623	20250314	090700	1331300	5020	5020	5020	5020	12
624	20250314	090600	1271060	5020	5070	5090	5020	116
625	20250314	090500	682660	5070	5050	5070	5050	100
626	20250314	090400	176590	5010	5010	5010	5010	0
627	20250314	090300	176590	5010	5010	5010	5010	1
628	20250314	090200	171580	5050	5050	5050	5050	0
629	20250314	090100	171580	5050	5050	5050	5050	0
630	20250314	090000	171580	5050	5020	5050	5020	34