KissMeData/041650/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192800	72883840	2935	2935	2935	2935	117
3	20250314	192700	72883840	2935	2935	2935	2935	0
4	20250314	192600	72883840	2935	2935	2935	2935	0
5	20250314	192500	72883840	2935	2935	2935	2935	0
6	20250314	192400	72883840	2935	2935	2935	2935	0
7	20250314	192300	72883840	2935	2935	2935	2935	0
8	20250314	192200	72883840	2935	2935	2935	2935	0
9	20250314	192100	72883840	2935	2935	2935	2935	0
10	20250314	192000	72883840	2935	2935	2935	2935	0
11	20250314	191900	72883840	2935	2935	2935	2935	0
12	20250314	191800	72883840	2935	2935	2935	2935	0
13	20250314	191700	72883840	2935	2935	2935	2935	0
14	20250314	191600	72883840	2935	2935	2935	2935	0
15	20250314	191500	72883840	2935	2935	2935	2935	0
16	20250314	191400	72883840	2935	2935	2935	2935	0
17	20250314	191300	72883840	2935	2935	2935	2935	0
18	20250314	191200	72883840	2935	2935	2935	2935	0
19	20250314	191100	72883840	2935	2935	2935	2935	0
20	20250314	191000	72883840	2935	2935	2935	2935	0
21	20250314	190900	72883840	2935	2935	2935	2935	0
22	20250314	190800	72883840	2935	2935	2935	2935	0
23	20250314	190700	72883840	2935	2935	2935	2935	0
24	20250314	190600	72883840	2935	2935	2935	2935	0
25	20250314	190500	72883840	2935	2935	2935	2935	0
26	20250314	190400	72883840	2935	2935	2935	2935	0
27	20250314	190300	72883840	2935	2935	2935	2935	0
28	20250314	190200	72883840	2935	2935	2935	2935	0
29	20250314	190100	72883840	2935	2935	2935	2935	0
30	20250314	190000	72883840	2935	2935	2935	2935	0
31	20250314	185900	72883840	2935	2935	2935	2935	0
32	20250314	185800	72883840	2935	2935	2935	2935	117
33	20250314	185700	72883840	2935	2935	2935	2935	0
34	20250314	185600	72883840	2935	2935	2935	2935	0
35	20250314	185500	72883840	2935	2935	2935	2935	0
36	20250314	185400	72883840	2935	2935	2935	2935	0
37	20250314	185300	72883840	2935	2935	2935	2935	0
38	20250314	185200	72883840	2935	2935	2935	2935	0
39	20250314	185100	72883840	2935	2935	2935	2935	0
40	20250314	185000	72883840	2935	2935	2935	2935	0
41	20250314	184900	72883840	2935	2935	2935	2935	0
42	20250314	184800	72883840	2935	2935	2935	2935	0
43	20250314	184700	72883840	2935	2935	2935	2935	0
44	20250314	184600	72883840	2935	2935	2935	2935	0
45	20250314	184500	72883840	2935	2935	2935	2935	0
46	20250314	184400	72883840	2935	2935	2935	2935	0
47	20250314	184300	72883840	2935	2935	2935	2935	0
48	20250314	184200	72883840	2935	2935	2935	2935	0
49	20250314	184100	72883840	2935	2935	2935	2935	0
50	20250314	184000	72883840	2935	2935	2935	2935	0
51	20250314	183900	72883840	2935	2935	2935	2935	0
52	20250314	183800	72883840	2935	2935	2935	2935	0
53	20250314	183700	72883840	2935	2935	2935	2935	0
54	20250314	183600	72883840	2935	2935	2935	2935	0
55	20250314	183500	72883840	2935	2935	2935	2935	0
56	20250314	183400	72883840	2935	2935	2935	2935	0
57	20250314	183300	72883840	2935	2935	2935	2935	0
58	20250314	183200	72883840	2935	2935	2935	2935	0
59	20250314	183100	72883840	2935	2935	2935	2935	0
60	20250314	183000	72883840	2935	2935	2935	2935	0
61	20250314	182900	72883840	2935	2935	2935	2935	0
62	20250314	182800	72883840	2935	2935	2935	2935	117
63	20250314	182700	72883840	2935	2935	2935	2935	0
64	20250314	182600	72883840	2935	2935	2935	2935	0
65	20250314	182500	72883840	2935	2935	2935	2935	0
66	20250314	182400	72883840	2935	2935	2935	2935	0
67	20250314	182300	72883840	2935	2935	2935	2935	0
68	20250314	182200	72883840	2935	2935	2935	2935	0
69	20250314	182100	72883840	2935	2935	2935	2935	0
70	20250314	182000	72883840	2935	2935	2935	2935	0
71	20250314	181900	72883840	2935	2935	2935	2935	0
72	20250314	181800	72883840	2935	2935	2935	2935	0
73	20250314	181700	72883840	2935	2935	2935	2935	0
74	20250314	181600	72883840	2935	2935	2935	2935	0
75	20250314	181500	72883840	2935	2935	2935	2935	0
76	20250314	181400	72883840	2935	2935	2935	2935	0
77	20250314	181300	72883840	2935	2935	2935	2935	0
78	20250314	181200	72883840	2935	2935	2935	2935	0
79	20250314	181100	72883840	2935	2935	2935	2935	0
80	20250314	181000	72883840	2935	2935	2935	2935	0
81	20250314	180900	72883840	2935	2935	2935	2935	0
82	20250314	180800	72883840	2935	2935	2935	2935	0
83	20250314	180700	72883840	2935	2935	2935	2935	0
84	20250314	180600	72883840	2935	2935	2935	2935	0
85	20250314	180500	72883840	2935	2935	2935	2935	0
86	20250314	180400	72883840	2935	2935	2935	2935	0
87	20250314	180300	72883840	2935	2935	2935	2935	0
88	20250314	180200	72883840	2935	2935	2935	2935	0
89	20250314	180100	72883840	2935	2935	2935	2935	0
90	20250314	180000	72883840	2935	2935	2935	2935	0
91	20250314	175900	72883840	2935	2935	2935	2935	0
92	20250314	175800	72883840	2935	2935	2935	2935	117
93	20250314	175700	72883840	2935	2935	2935	2935	0
94	20250314	175600	72883840	2935	2935	2935	2935	0
95	20250314	175500	72883840	2935	2935	2935	2935	0
96	20250314	175400	72883840	2935	2935	2935	2935	0
97	20250314	175300	72883840	2935	2935	2935	2935	0
98	20250314	175200	72883840	2935	2935	2935	2935	0
99	20250314	175100	72883840	2935	2935	2935	2935	0
100	20250314	175000	72883840	2935	2935	2935	2935	0
101	20250314	174900	72883840	2935	2935	2935	2935	0
102	20250314	174800	72883840	2935	2935	2935	2935	0
103	20250314	174700	72883840	2935	2935	2935	2935	0
104	20250314	174600	72883840	2935	2935	2935	2935	0
105	20250314	174500	72883840	2935	2935	2935	2935	0
106	20250314	174400	72883840	2935	2935	2935	2935	0
107	20250314	174300	72883840	2935	2935	2935	2935	0
108	20250314	174200	72883840	2935	2935	2935	2935	0
109	20250314	174100	72883840	2935	2935	2935	2935	0
110	20250314	174000	72883840	2935	2935	2935	2935	0
111	20250314	173900	72883840	2935	2935	2935	2935	0
112	20250314	173800	72883840	2935	2935	2935	2935	0
113	20250314	173700	72883840	2935	2935	2935	2935	0
114	20250314	173600	72883840	2935	2935	2935	2935	0
115	20250314	173500	72883840	2935	2935	2935	2935	0
116	20250314	173400	72883840	2935	2935	2935	2935	0
117	20250314	173300	72883840	2935	2935	2935	2935	0
118	20250314	173200	72883840	2935	2935	2935	2935	0
119	20250314	173100	72883840	2935	2935	2935	2935	0
120	20250314	173000	72883840	2935	2935	2935	2935	0
121	20250314	172900	72883840	2935	2935	2935	2935	0
122	20250314	172800	72883840	2935	2935	2935	2935	117
123	20250314	172700	72883840	2935	2935	2935	2935	0
124	20250314	172600	72883840	2935	2935	2935	2935	0
125	20250314	172500	72883840	2935	2935	2935	2935	0
126	20250314	172400	72883840	2935	2935	2935	2935	0
127	20250314	172300	72883840	2935	2935	2935	2935	0
128	20250314	172200	72883840	2935	2935	2935	2935	0
129	20250314	172100	72883840	2935	2935	2935	2935	0
130	20250314	172000	72883840	2935	2935	2935	2935	0
131	20250314	171900	72883840	2935	2935	2935	2935	0
132	20250314	171800	72883840	2935	2935	2935	2935	0
133	20250314	171700	72883840	2935	2935	2935	2935	0
134	20250314	171600	72883840	2935	2935	2935	2935	0
135	20250314	171500	72883840	2935	2935	2935	2935	0
136	20250314	171400	72883840	2935	2935	2935	2935	0
137	20250314	171300	72883840	2935	2935	2935	2935	0
138	20250314	171200	72883840	2935	2935	2935	2935	0
139	20250314	171100	72883840	2935	2935	2935	2935	0
140	20250314	171000	72883840	2935	2935	2935	2935	0
141	20250314	170900	72883840	2935	2935	2935	2935	0
142	20250314	170800	72883840	2935	2935	2935	2935	0
143	20250314	170700	72883840	2935	2935	2935	2935	0
144	20250314	170600	72883840	2935	2935	2935	2935	0
145	20250314	170500	72883840	2935	2935	2935	2935	0
146	20250314	170400	72883840	2935	2935	2935	2935	0
147	20250314	170300	72883840	2935	2935	2935	2935	0
148	20250314	170200	72883840	2935	2935	2935	2935	0
149	20250314	170100	72883840	2935	2935	2935	2935	0
150	20250314	170000	72883840	2935	2935	2935	2935	0
151	20250314	165900	72883840	2935	2935	2935	2935	0
152	20250314	165800	72883840	2935	2935	2935	2935	117
153	20250314	165700	72883840	2935	2935	2935	2935	0
154	20250314	165600	72883840	2935	2935	2935	2935	0
155	20250314	165500	72883840	2935	2935	2935	2935	0
156	20250314	165400	72883840	2935	2935	2935	2935	0
157	20250314	165300	72883840	2935	2935	2935	2935	0
158	20250314	165200	72883840	2935	2935	2935	2935	0
159	20250314	165100	72883840	2935	2935	2935	2935	0
160	20250314	165000	72883840	2935	2935	2935	2935	0
161	20250314	164900	72883840	2935	2935	2935	2935	0
162	20250314	164800	72883840	2935	2935	2935	2935	0
163	20250314	164700	72883840	2935	2935	2935	2935	0
164	20250314	164600	72883840	2935	2935	2935	2935	0
165	20250314	164500	72883840	2935	2935	2935	2935	0
166	20250314	164400	72883840	2935	2935	2935	2935	0
167	20250314	164300	72883840	2935	2935	2935	2935	0
168	20250314	164200	72883840	2935	2935	2935	2935	0
169	20250314	164100	72883840	2935	2935	2935	2935	0
170	20250314	164000	72883840	2935	2935	2935	2935	0
171	20250314	163900	72883840	2935	2935	2935	2935	0
172	20250314	163800	72883840	2935	2935	2935	2935	0
173	20250314	163700	72883840	2935	2935	2935	2935	0
174	20250314	163600	72883840	2935	2935	2935	2935	0
175	20250314	163500	72883840	2935	2935	2935	2935	0
176	20250314	163400	72883840	2935	2935	2935	2935	0
177	20250314	163300	72883840	2935	2935	2935	2935	0
178	20250314	163200	72883840	2935	2935	2935	2935	0
179	20250314	163100	72883840	2935	2935	2935	2935	0
180	20250314	163000	72883840	2935	2935	2935	2935	0
181	20250314	162900	72883840	2935	2935	2935	2935	0
182	20250314	162800	72883840	2935	2935	2935	2935	117
183	20250314	162700	72883840	2935	2935	2935	2935	0
184	20250314	162600	72883840	2935	2935	2935	2935	0
185	20250314	162500	72883840	2935	2935	2935	2935	0
186	20250314	162400	72883840	2935	2935	2935	2935	0
187	20250314	162300	72883840	2935	2935	2935	2935	0
188	20250314	162200	72883840	2935	2935	2935	2935	0
189	20250314	162100	72883840	2935	2935	2935	2935	0
190	20250314	162000	72883840	2935	2935	2935	2935	0
191	20250314	161900	72883840	2935	2935	2935	2935	0
192	20250314	161800	72883840	2935	2935	2935	2935	0
193	20250314	161700	72883840	2935	2935	2935	2935	0
194	20250314	161600	72883840	2935	2935	2935	2935	0
195	20250314	161500	72883840	2935	2935	2935	2935	0
196	20250314	161400	72883840	2935	2935	2935	2935	0
197	20250314	161300	72883840	2935	2935	2935	2935	0
198	20250314	161200	72883840	2935	2935	2935	2935	0
199	20250314	161100	72883840	2935	2935	2935	2935	0
200	20250314	161000	72883840	2935	2935	2935	2935	0
201	20250314	160900	72883840	2935	2935	2935	2935	0
202	20250314	160800	72883840	2935	2935	2935	2935	0
203	20250314	160700	72883840	2935	2935	2935	2935	0
204	20250314	160600	72883840	2935	2935	2935	2935	0
205	20250314	160500	72883840	2935	2935	2935	2935	0
206	20250314	160400	72883840	2935	2935	2935	2935	0
207	20250314	160300	72883840	2935	2935	2935	2935	0
208	20250314	160200	72883840	2935	2935	2935	2935	0
209	20250314	160100	72883840	2935	2935	2935	2935	0
210	20250314	160000	72883840	2935	2935	2935	2935	0
211	20250314	155900	72883840	2935	2935	2935	2935	0
212	20250314	155800	72883840	2935	2935	2935	2935	117
213	20250314	155700	72883840	2935	2935	2935	2935	0
214	20250314	155600	72883840	2935	2935	2935	2935	0
215	20250314	155500	72883840	2935	2935	2935	2935	0
216	20250314	155400	72883840	2935	2935	2935	2935	0
217	20250314	155300	72883840	2935	2935	2935	2935	0
218	20250314	155200	72883840	2935	2935	2935	2935	0
219	20250314	155100	72883840	2935	2935	2935	2935	0
220	20250314	155000	72883840	2935	2935	2935	2935	0
221	20250314	154900	72883840	2935	2935	2935	2935	0
222	20250314	154800	72883840	2935	2935	2935	2935	0
223	20250314	154700	72883840	2935	2935	2935	2935	0
224	20250314	154600	72883840	2935	2935	2935	2935	0
225	20250314	154500	72883840	2935	2935	2935	2935	0
226	20250314	154400	72883840	2935	2935	2935	2935	0
227	20250314	154300	72883840	2935	2935	2935	2935	0
228	20250314	154200	72883840	2935	2935	2935	2935	0
229	20250314	154100	72883840	2935	2935	2935	2935	0
230	20250314	154000	72883840	2935	2935	2935	2935	0
231	20250314	153900	72883840	2935	2935	2935	2935	0
232	20250314	153800	72883840	2935	2935	2935	2935	0
233	20250314	153700	72883840	2935	2935	2935	2935	0
234	20250314	153600	72883840	2935	2935	2935	2935	0
235	20250314	153500	72883840	2935	2935	2935	2935	0
236	20250314	153400	72883840	2935	2935	2935	2935	0
237	20250314	153300	72883840	2935	2935	2935	2935	0
238	20250314	153200	72883840	2935	2935	2935	2935	0
239	20250314	153100	72883840	2935	2935	2935	2935	0
240	20250314	153000	72883840	2935	2935	2935	2935	117
241	20250314	152900	72540445	2935	2935	2935	2935	0
242	20250314	152800	72540445	2935	2935	2935	2935	0
243	20250314	152700	72540445	2935	2935	2935	2935	0
244	20250314	152600	72540445	2935	2935	2935	2935	0
245	20250314	152500	72540445	2935	2935	2935	2935	0
246	20250314	152400	72540445	2935	2935	2935	2935	0
247	20250314	152300	72540445	2935	2935	2935	2935	0
248	20250314	152200	72540445	2935	2935	2935	2935	0
249	20250314	152100	72540445	2935	2935	2935	2935	0
250	20250314	152000	72540445	2935	2935	2935	2935	0
251	20250314	151900	72540445	2935	2935	2935	2935	0
252	20250314	151800	72540445	2935	2935	2935	2935	40
253	20250314	151700	72423045	2930	2930	2930	2930	223
254	20250314	151600	71769655	2930	2930	2930	2930	500
255	20250314	151500	70304655	2915	2930	2930	2915	350
256	20250314	151400	69283955	2930	2930	2930	2930	0
257	20250314	151300	69283955	2930	2930	2930	2930	0
258	20250314	151200	69283955	2930	2930	2930	2930	0
259	20250314	151100	69283955	2930	2930	2930	2930	2
260	20250314	151000	69278095	2930	2930	2930	2930	0
261	20250314	150900	69278095	2930	2930	2930	2930	14
262	20250314	150800	69237075	2930	2930	2930	2930	0
263	20250314	150700	69237075	2930	2930	2930	2930	0
264	20250314	150600	69237075	2930	2930	2930	2930	0
265	20250314	150500	69237075	2930	2930	2930	2930	0
266	20250314	150400	69237075	2930	2930	2930	2930	0
267	20250314	150300	69237075	2930	2930	2930	2930	0
268	20250314	150200	69237075	2930	2930	2930	2930	0
269	20250314	150100	69237075	2930	2930	2930	2930	0
270	20250314	150000	69237075	2930	2930	2930	2930	0
271	20250314	145900	69237075	2930	2930	2930	2930	0
272	20250314	145800	69237075	2930	2930	2930	2930	0
273	20250314	145700	69237075	2930	2930	2930	2930	0
274	20250314	145600	69237075	2930	2930	2930	2930	0
275	20250314	145500	69237075	2930	2930	2930	2930	0
276	20250314	145400	69237075	2930	2930	2930	2930	0
277	20250314	145300	69237075	2930	2930	2930	2930	0
278	20250314	145200	69237075	2930	2930	2930	2930	0
279	20250314	145100	69237075	2930	2930	2930	2930	10
280	20250314	145000	69207775	2915	2915	2915	2915	0
281	20250314	144900	69207775	2915	2915	2915	2915	0
282	20250314	144800	69207775	2915	2915	2915	2915	0
283	20250314	144700	69207775	2915	2915	2915	2915	0
284	20250314	144600	69207775	2915	2915	2915	2915	0
285	20250314	144500	69207775	2915	2925	2925	2915	2592
286	20250314	144400	61644385	2930	2930	2930	2930	0
287	20250314	144300	61644385	2930	2930	2930	2930	0
288	20250314	144200	61644385	2930	2930	2930	2930	0
289	20250314	144100	61644385	2930	2930	2930	2930	290
290	20250314	144000	60794685	2930	2930	2930	2930	0
291	20250314	143900	60794685	2930	2930	2930	2930	0
292	20250314	143800	60794685	2930	2930	2930	2930	45
293	20250314	143700	60662835	2930	2930	2930	2930	0
294	20250314	143600	60662835	2930	2930	2930	2930	0
295	20250314	143500	60662835	2930	2930	2930	2930	0
296	20250314	143400	60662835	2930	2930	2930	2930	0
297	20250314	143300	60662835	2930	2930	2930	2930	0
298	20250314	143200	60662835	2930	2930	2930	2930	0
299	20250314	143100	60662835	2930	2930	2930	2930	0
300	20250314	143000	60662835	2930	2930	2930	2930	0
301	20250314	142900	60662835	2930	2930	2930	2930	1
302	20250314	142800	60659905	2920	2920	2920	2920	44
303	20250314	142700	60531425	2920	2920	2920	2920	0
304	20250314	142600	60531425	2920	2920	2920	2920	0
305	20250314	142500	60531425	2920	2920	2920	2920	0
306	20250314	142400	60531425	2920	2920	2920	2920	0
307	20250314	142300	60531425	2920	2920	2920	2920	0
308	20250314	142200	60531425	2920	2920	2920	2920	0
309	20250314	142100	60531425	2920	2920	2920	2920	0
310	20250314	142000	60531425	2920	2920	2920	2920	0
311	20250314	141900	60531425	2920	2920	2920	2920	0
312	20250314	141800	60531425	2920	2920	2920	2920	0
313	20250314	141700	60531425	2920	2920	2920	2920	0
314	20250314	141600	60531425	2920	2920	2920	2920	0
315	20250314	141500	60531425	2920	2920	2920	2920	0
316	20250314	141400	60531425	2920	2920	2920	2920	0
317	20250314	141300	60531425	2920	2920	2920	2920	0
318	20250314	141200	60531425	2920	2920	2920	2920	0
319	20250314	141100	60531425	2920	2920	2920	2920	0
320	20250314	141000	60531425	2920	2920	2920	2920	0
321	20250314	140900	60531425	2920	2920	2920	2920	0
322	20250314	140800	60531425	2920	2920	2920	2920	0
323	20250314	140700	60531425	2920	2920	2920	2920	0
324	20250314	140600	60531425	2920	2920	2920	2920	0
325	20250314	140500	60531425	2920	2920	2920	2920	0
326	20250314	140400	60531425	2920	2920	2920	2920	0
327	20250314	140300	60531425	2920	2920	2920	2920	0
328	20250314	140200	60531425	2920	2925	2925	2920	2555
329	20250314	140100	53068325	2930	2930	2930	2930	0
330	20250314	140000	53068325	2930	2930	2930	2930	173
331	20250314	135900	52561435	2940	2940	2940	2940	0
332	20250314	135800	52561435	2940	2940	2940	2940	0
333	20250314	135700	52561435	2940	2940	2940	2940	0
334	20250314	135600	52561435	2940	2940	2940	2940	0
335	20250314	135500	52561435	2940	2940	2940	2940	0
336	20250314	135400	52561435	2940	2940	2940	2940	0
337	20250314	135300	52561435	2940	2940	2940	2940	0
338	20250314	135200	52561435	2940	2940	2940	2940	0
339	20250314	135100	52561435	2940	2940	2940	2940	0
340	20250314	135000	52561435	2940	2940	2940	2940	0
341	20250314	134900	52561435	2940	2940	2940	2940	0
342	20250314	134800	52561435	2940	2940	2940	2940	0
343	20250314	134700	52561435	2940	2940	2940	2940	0
344	20250314	134600	52561435	2940	2940	2940	2940	0
345	20250314	134500	52561435	2940	2940	2940	2940	0
346	20250314	134400	52561435	2940	2940	2940	2940	0
347	20250314	134300	52561435	2940	2940	2940	2940	0
348	20250314	134200	52561435	2940	2940	2940	2940	0
349	20250314	134100	52561435	2940	2940	2940	2940	0
350	20250314	134000	52561435	2940	2940	2940	2940	0
351	20250314	133900	52561435	2940	2940	2940	2940	0
352	20250314	133800	52561435	2940	2940	2940	2940	0
353	20250314	133700	52561435	2940	2940	2940	2940	0
354	20250314	133600	52561435	2940	2940	2940	2940	0
355	20250314	133500	52561435	2940	2940	2940	2940	0
356	20250314	133400	52561435	2940	2940	2940	2940	0
357	20250314	133300	52561435	2940	2940	2940	2940	0
358	20250314	133200	52561435	2940	2940	2940	2940	1
359	20250314	133100	52558495	2930	2935	2935	2930	3
360	20250314	133000	52549695	2940	2940	2940	2940	0
361	20250314	132900	52549695	2940	2940	2940	2940	0
362	20250314	132800	52549695	2940	2940	2940	2940	0
363	20250314	132700	52549695	2940	2940	2940	2940	0
364	20250314	132600	52549695	2940	2940	2940	2940	0
365	20250314	132500	52549695	2940	2940	2940	2940	0
366	20250314	132400	52549695	2940	2940	2940	2940	0
367	20250314	132300	52549695	2940	2940	2940	2940	0
368	20250314	132200	52549695	2940	2940	2940	2940	0
369	20250314	132100	52549695	2940	2940	2940	2940	0
370	20250314	132000	52549695	2940	2940	2940	2940	100
371	20250314	131900	52255695	2940	2940	2940	2940	0
372	20250314	131800	52255695	2940	2940	2940	2940	0
373	20250314	131700	52255695	2940	2940	2940	2940	0
374	20250314	131600	52255695	2940	2940	2940	2940	0
375	20250314	131500	52255695	2940	2940	2940	2940	0
376	20250314	131400	52255695	2940	2940	2940	2940	20
377	20250314	131300	52196895	2940	2940	2940	2940	7
378	20250314	131200	52176315	2930	2930	2930	2930	0
379	20250314	131100	52176315	2930	2930	2930	2930	0
380	20250314	131000	52176315	2930	2930	2930	2930	0
381	20250314	130900	52176315	2930	2930	2930	2930	0
382	20250314	130800	52176315	2930	2930	2930	2930	0
383	20250314	130700	52176315	2930	2930	2930	2930	0
384	20250314	130600	52176315	2930	2930	2930	2930	0
385	20250314	130500	52176315	2930	2930	2930	2930	0
386	20250314	130400	52176315	2930	2930	2930	2930	0
387	20250314	130300	52176315	2930	2930	2930	2930	0
388	20250314	130200	52176315	2930	2930	2930	2930	0
389	20250314	130100	52176315	2930	2930	2930	2930	41
390	20250314	130000	52056185	2940	2940	2940	2940	0
391	20250314	125900	52056185	2940	2940	2940	2940	0
392	20250314	125800	52056185	2940	2940	2940	2940	0
393	20250314	125700	52056185	2940	2940	2940	2940	0
394	20250314	125600	52056185	2940	2940	2940	2940	0
395	20250314	125500	52056185	2940	2940	2940	2940	0
396	20250314	125400	52056185	2940	2940	2940	2940	0
397	20250314	125300	52056185	2940	2940	2940	2940	0
398	20250314	125200	52056185	2940	2940	2940	2940	0
399	20250314	125100	52056185	2940	2940	2940	2940	0
400	20250314	125000	52056185	2940	2940	2940	2940	0
401	20250314	124900	52056185	2940	2940	2940	2940	4000
402	20250314	124800	40296185	2940	2940	2940	2940	420
403	20250314	124700	39061385	2940	2940	2940	2940	0
404	20250314	124600	39061385	2940	2940	2940	2940	0
405	20250314	124500	39061385	2940	2940	2940	2940	0
406	20250314	124400	39061385	2940	2940	2940	2940	0
407	20250314	124300	39061385	2940	2940	2940	2940	0
408	20250314	124200	39061385	2940	2940	2940	2940	0
409	20250314	124100	39061385	2940	2940	2940	2940	0
410	20250314	124000	39061385	2940	2940	2940	2940	0
411	20250314	123900	39061385	2940	2940	2940	2940	0
412	20250314	123800	39061385	2940	2940	2940	2940	0
413	20250314	123700	39061385	2940	2940	2940	2940	0
414	20250314	123600	39061385	2940	2940	2940	2940	0
415	20250314	123500	39061385	2940	2940	2940	2940	2
416	20250314	123400	39055505	2940	2940	2940	2940	0
417	20250314	123300	39055505	2940	2940	2940	2940	0
418	20250314	123200	39055505	2940	2935	2940	2935	3000
419	20250314	123100	30245715	2935	2935	2935	2935	0
420	20250314	123000	30245715	2935	2935	2935	2935	0
421	20250314	122900	30245715	2935	2935	2935	2935	0
422	20250314	122800	30245715	2935	2935	2935	2935	0
423	20250314	122700	30245715	2935	2935	2935	2935	0
424	20250314	122600	30245715	2935	2935	2935	2935	0
425	20250314	122500	30245715	2935	2935	2935	2935	0
426	20250314	122400	30245715	2935	2935	2935	2935	0
427	20250314	122300	30245715	2935	2935	2935	2935	0
428	20250314	122200	30245715	2935	2935	2935	2935	0
429	20250314	122100	30245715	2935	2935	2935	2935	0
430	20250314	122000	30245715	2935	2935	2935	2935	0
431	20250314	121900	30245715	2935	2935	2935	2935	0
432	20250314	121800	30245715	2935	2935	2935	2935	0
433	20250314	121700	30245715	2935	2935	2935	2935	0
434	20250314	121600	30245715	2935	2935	2935	2935	0
435	20250314	121500	30245715	2935	2935	2935	2935	0
436	20250314	121400	30245715	2935	2935	2935	2935	0
437	20250314	121300	30245715	2935	2935	2935	2935	0
438	20250314	121200	30245715	2935	2935	2935	2935	0
439	20250314	121100	30245715	2935	2935	2935	2935	0
440	20250314	121000	30245715	2935	2935	2935	2935	0
441	20250314	120900	30245715	2935	2935	2935	2935	0
442	20250314	120800	30245715	2935	2935	2935	2935	0
443	20250314	120700	30245715	2935	2935	2935	2935	0
444	20250314	120600	30245715	2935	2935	2935	2935	0
445	20250314	120500	30245715	2935	2935	2935	2935	0
446	20250314	120400	30245715	2935	2935	2935	2935	0
447	20250314	120300	30245715	2935	2935	2935	2935	0
448	20250314	120200	30245715	2935	2935	2935	2935	0
449	20250314	120100	30245715	2935	2935	2935	2935	0
450	20250314	120000	30245715	2935	2935	2935	2935	0
451	20250314	115900	30245715	2935	2935	2935	2935	0
452	20250314	115800	30245715	2935	2935	2935	2935	0
453	20250314	115700	30245715	2935	2935	2935	2935	0
454	20250314	115600	30245715	2935	2935	2935	2935	0
455	20250314	115500	30245715	2935	2935	2935	2935	0
456	20250314	115400	30245715	2935	2935	2935	2935	0
457	20250314	115300	30245715	2935	2935	2935	2935	0
458	20250314	115200	30245715	2935	2935	2935	2935	0
459	20250314	115100	30245715	2935	2935	2935	2935	0
460	20250314	115000	30245715	2935	2935	2935	2935	1
461	20250314	114900	30242780	2935	2935	2935	2935	0
462	20250314	114800	30242780	2935	2935	2935	2935	0
463	20250314	114700	30242780	2935	2935	2935	2935	10
464	20250314	114600	30213430	2935	2935	2935	2935	0
465	20250314	114500	30213430	2935	2935	2935	2935	0
466	20250314	114400	30213430	2935	2935	2935	2935	0
467	20250314	114300	30213430	2935	2935	2935	2935	0
468	20250314	114200	30213430	2935	2935	2935	2935	0
469	20250314	114100	30213430	2935	2935	2935	2935	0
470	20250314	114000	30213430	2935	2935	2935	2935	0
471	20250314	113900	30213430	2935	2930	2935	2930	86
472	20250314	113800	29961435	2925	2925	2925	2925	0
473	20250314	113700	29961435	2925	2925	2925	2925	0
474	20250314	113600	29961435	2925	2925	2925	2925	0
475	20250314	113500	29961435	2925	2925	2925	2925	0
476	20250314	113400	29961435	2925	2925	2925	2925	0
477	20250314	113300	29961435	2925	2925	2925	2925	0
478	20250314	113200	29961435	2925	2925	2925	2925	0
479	20250314	113100	29961435	2925	2925	2925	2925	0
480	20250314	113000	29961435	2925	2925	2925	2925	0
481	20250314	112900	29961435	2925	2925	2925	2925	0
482	20250314	112800	29961435	2925	2925	2925	2925	0
483	20250314	112700	29961435	2925	2925	2925	2925	0
484	20250314	112600	29961435	2925	2925	2925	2925	0
485	20250314	112500	29961435	2925	2925	2925	2925	0
486	20250314	112400	29961435	2925	2925	2925	2925	0
487	20250314	112300	29961435	2925	2925	2925	2925	0
488	20250314	112200	29961435	2925	2925	2925	2925	2
489	20250314	112100	29955585	2915	2915	2915	2915	0
490	20250314	112000	29955585	2915	2915	2915	2915	0
491	20250314	111900	29955585	2915	2915	2915	2915	0
492	20250314	111800	29955585	2915	2915	2915	2915	0
493	20250314	111700	29955585	2915	2915	2915	2915	0
494	20250314	111600	29955585	2915	2915	2915	2915	0
495	20250314	111500	29955585	2915	2915	2915	2915	0
496	20250314	111400	29955585	2915	2915	2915	2915	0
497	20250314	111300	29955585	2915	2915	2915	2915	0
498	20250314	111200	29955585	2915	2915	2915	2915	0
499	20250314	111100	29955585	2915	2915	2915	2915	0
500	20250314	111000	29955585	2915	2915	2915	2915	0
501	20250314	110900	29955585	2915	2915	2915	2915	0
502	20250314	110800	29955585	2915	2915	2915	2915	0
503	20250314	110700	29955585	2915	2915	2915	2915	0
504	20250314	110600	29955585	2915	2915	2915	2915	0
505	20250314	110500	29955585	2915	2915	2915	2915	0
506	20250314	110400	29955585	2915	2915	2915	2915	0
507	20250314	110300	29955585	2915	2915	2915	2915	0
508	20250314	110200	29955585	2915	2915	2915	2915	0
509	20250314	110100	29955585	2915	2915	2915	2915	0
510	20250314	110000	29955585	2915	2915	2915	2915	0
511	20250314	105900	29955585	2915	2915	2915	2915	200
512	20250314	105800	29372585	2915	2915	2915	2915	0
513	20250314	105700	29372585	2915	2915	2915	2915	0
514	20250314	105600	29372585	2915	2915	2915	2915	0
515	20250314	105500	29372585	2915	2915	2915	2915	0
516	20250314	105400	29372585	2915	2915	2915	2915	1
517	20250314	105300	29369670	2915	2915	2915	2915	25
518	20250314	105200	29296795	2930	2930	2930	2930	0
519	20250314	105100	29296795	2930	2930	2930	2930	0
520	20250314	105000	29296795	2930	2930	2930	2930	0
521	20250314	104900	29296795	2930	2930	2930	2930	0
522	20250314	104800	29296795	2930	2930	2930	2930	0
523	20250314	104700	29296795	2930	2930	2930	2930	0
524	20250314	104600	29296795	2930	2930	2930	2930	0
525	20250314	104500	29296795	2930	2930	2930	2930	0
526	20250314	104400	29296795	2930	2930	2930	2930	1
527	20250314	104300	29293865	2910	2910	2910	2910	0
528	20250314	104200	29293865	2910	2910	2910	2910	0
529	20250314	104100	29293865	2910	2910	2910	2910	0
530	20250314	104000	29293865	2910	2910	2910	2910	0
531	20250314	103900	29293865	2910	2910	2910	2910	0
532	20250314	103800	29293865	2910	2910	2910	2910	0
533	20250314	103700	29293865	2910	2910	2910	2910	0
534	20250314	103600	29293865	2910	2910	2910	2910	0
535	20250314	103500	29293865	2910	2910	2910	2910	0
536	20250314	103400	29293865	2910	2910	2910	2910	0
537	20250314	103300	29293865	2910	2910	2910	2910	10
538	20250314	103200	29264765	2935	2935	2935	2935	0
539	20250314	103100	29264765	2935	2935	2935	2935	0
540	20250314	103000	29264765	2935	2935	2935	2935	0
541	20250314	102900	29264765	2935	2935	2935	2935	0
542	20250314	102800	29264765	2935	2935	2935	2935	0
543	20250314	102700	29264765	2935	2935	2935	2935	0
544	20250314	102600	29264765	2935	2935	2935	2935	0
545	20250314	102500	29264765	2935	2935	2935	2935	0
546	20250314	102400	29264765	2935	2935	2935	2935	0
547	20250314	102300	29264765	2935	2935	2935	2935	13
548	20250314	102200	29226610	2940	2940	2940	2940	0
549	20250314	102100	29226610	2940	2940	2940	2940	0
550	20250314	102000	29226610	2940	2940	2940	2940	0
551	20250314	101900	29226610	2940	2940	2940	2940	0
552	20250314	101800	29226610	2940	2940	2940	2940	0
553	20250314	101700	29226610	2940	2940	2940	2940	171
554	20250314	101600	28723870	2940	2940	2940	2940	0
555	20250314	101500	28723870	2940	2940	2940	2940	0
556	20250314	101400	28723870	2940	2940	2940	2940	0
557	20250314	101300	28723870	2940	2940	2940	2940	0
558	20250314	101200	28723870	2940	2940	2940	2940	0
559	20250314	101100	28723870	2940	2940	2940	2940	0
560	20250314	101000	28723870	2940	2940	2940	2940	1
561	20250314	100900	28720930	2940	2940	2940	2940	0
562	20250314	100800	28720930	2940	2905	2940	2905	2094
563	20250314	100700	22635940	2905	2905	2905	2905	1167
564	20250314	100600	19245805	2905	2910	2910	2905	3769
565	20250314	100500	8295335	2935	2935	2935	2935	0
566	20250314	100400	8295335	2935	2935	2935	2935	0
567	20250314	100300	8295335	2935	2935	2935	2935	0
568	20250314	100200	8295335	2935	2935	2935	2935	0
569	20250314	100100	8295335	2935	2935	2935	2935	0
570	20250314	100000	8295335	2935	2935	2935	2935	1
571	20250314	095900	8292400	2910	2910	2910	2910	0
572	20250314	095800	8292400	2910	2910	2910	2910	0
573	20250314	095700	8292400	2910	2930	2930	2905	1370
574	20250314	095600	4302325	2945	2945	2945	2945	0
575	20250314	095500	4302325	2945	2945	2945	2945	0
576	20250314	095400	4302325	2945	2945	2945	2945	0
577	20250314	095300	4302325	2945	2945	2945	2945	0
578	20250314	095200	4302325	2945	2945	2945	2945	0
579	20250314	095100	4302325	2945	2945	2945	2945	0
580	20250314	095000	4302325	2945	2945	2945	2945	0
581	20250314	094900	4302325	2945	2945	2945	2945	0
582	20250314	094800	4302325	2945	2945	2945	2945	0
583	20250314	094700	4302325	2945	2945	2945	2945	100
584	20250314	094600	4007825	2945	2945	2945	2945	0
585	20250314	094500	4007825	2945	2945	2945	2945	0
586	20250314	094400	4007825	2945	2945	2945	2945	5
587	20250314	094300	3993100	2945	2930	2945	2930	2
588	20250314	094200	3987225	2945	2945	2945	2945	1
589	20250314	094100	3984280	2945	2945	2945	2945	0
590	20250314	094000	3984280	2945	2945	2945	2945	0
591	20250314	093900	3984280	2945	2945	2945	2945	0
592	20250314	093800	3984280	2945	2945	2945	2945	0
593	20250314	093700	3984280	2945	2945	2945	2945	0
594	20250314	093600	3984280	2945	2945	2945	2945	10
595	20250314	093500	3954830	2945	2945	2945	2945	10
596	20250314	093400	3925380	2945	2945	2945	2945	1
597	20250314	093300	3922435	2945	2945	2945	2945	1
598	20250314	093200	3919490	2945	2945	2945	2945	0
599	20250314	093100	3919490	2945	2945	2945	2945	1
600	20250314	093000	3916545	2930	2930	2930	2930	0
601	20250314	092900	3916545	2930	2930	2930	2930	0
602	20250314	092800	3916545	2930	2930	2930	2930	0
603	20250314	092700	3916545	2930	2930	2930	2930	0
604	20250314	092600	3916545	2930	2930	2930	2930	0
605	20250314	092500	3916545	2930	2930	2930	2930	0
606	20250314	092400	3916545	2930	2930	2930	2930	0
607	20250314	092300	3916545	2930	2930	2930	2930	0
608	20250314	092200	3916545	2930	2930	2930	2930	0
609	20250314	092100	3916545	2930	2930	2930	2930	50
610	20250314	092000	3770045	2930	2930	2930	2930	0
611	20250314	091900	3770045	2930	2930	2930	2930	0
612	20250314	091800	3770045	2930	2930	2930	2930	333
613	20250314	091700	2794355	2930	2930	2930	2930	0
614	20250314	091600	2794355	2930	2930	2930	2930	0
615	20250314	091500	2794355	2930	2930	2930	2930	0
616	20250314	091400	2794355	2930	2930	2930	2930	0
617	20250314	091300	2794355	2930	2930	2930	2930	0
618	20250314	091200	2794355	2930	2930	2930	2930	0
619	20250314	091100	2794355	2930	2930	2930	2930	0
620	20250314	091000	2794355	2930	2930	2930	2930	0
621	20250314	090900	2794355	2930	2930	2930	2930	0
622	20250314	090800	2794355	2930	2930	2930	2930	0
623	20250314	090700	2794355	2930	2930	2930	2930	0
624	20250314	090600	2794355	2930	2930	2930	2930	0
625	20250314	090500	2794355	2930	2930	2930	2930	668
626	20250314	090400	837115	2930	2930	2930	2930	89
627	20250314	090300	576345	2930	2930	2930	2930	0
628	20250314	090200	576345	2930	2930	2930	2930	0
629	20250314	090100	576345	2930	2935	2935	2930	16
630	20250314	090000	529390	2935	2960	2960	2935	179