KissMeData/008370/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185200	13048625	4035	4035	4035	4035	46
3	20250314	185100	13048625	4035	4035	4035	4035	0
4	20250314	185000	13048625	4035	4035	4035	4035	0
5	20250314	184900	13048625	4035	4035	4035	4035	0
6	20250314	184800	13048625	4035	4035	4035	4035	0
7	20250314	184700	13048625	4035	4035	4035	4035	0
8	20250314	184600	13048625	4035	4035	4035	4035	0
9	20250314	184500	13048625	4035	4035	4035	4035	0
10	20250314	184400	13048625	4035	4035	4035	4035	0
11	20250314	184300	13048625	4035	4035	4035	4035	0
12	20250314	184200	13048625	4035	4035	4035	4035	0
13	20250314	184100	13048625	4035	4035	4035	4035	0
14	20250314	184000	13048625	4035	4035	4035	4035	0
15	20250314	183900	13048625	4035	4035	4035	4035	0
16	20250314	183800	13048625	4035	4035	4035	4035	0
17	20250314	183700	13048625	4035	4035	4035	4035	0
18	20250314	183600	13048625	4035	4035	4035	4035	0
19	20250314	183500	13048625	4035	4035	4035	4035	0
20	20250314	183400	13048625	4035	4035	4035	4035	0
21	20250314	183300	13048625	4035	4035	4035	4035	0
22	20250314	183200	13048625	4035	4035	4035	4035	0
23	20250314	183100	13048625	4035	4035	4035	4035	0
24	20250314	183000	13048625	4035	4035	4035	4035	0
25	20250314	182900	13048625	4035	4035	4035	4035	0
26	20250314	182800	13048625	4035	4035	4035	4035	0
27	20250314	182700	13048625	4035	4035	4035	4035	0
28	20250314	182600	13048625	4035	4035	4035	4035	0
29	20250314	182500	13048625	4035	4035	4035	4035	0
30	20250314	182400	13048625	4035	4035	4035	4035	0
31	20250314	182300	13048625	4035	4035	4035	4035	0
32	20250314	182200	13048625	4035	4035	4035	4035	46
33	20250314	182100	13048625	4035	4035	4035	4035	0
34	20250314	182000	13048625	4035	4035	4035	4035	0
35	20250314	181900	13048625	4035	4035	4035	4035	0
36	20250314	181800	13048625	4035	4035	4035	4035	0
37	20250314	181700	13048625	4035	4035	4035	4035	0
38	20250314	181600	13048625	4035	4035	4035	4035	0
39	20250314	181500	13048625	4035	4035	4035	4035	0
40	20250314	181400	13048625	4035	4035	4035	4035	0
41	20250314	181300	13048625	4035	4035	4035	4035	0
42	20250314	181200	13048625	4035	4035	4035	4035	0
43	20250314	181100	13048625	4035	4035	4035	4035	0
44	20250314	181000	13048625	4035	4035	4035	4035	0
45	20250314	180900	13048625	4035	4035	4035	4035	0
46	20250314	180800	13048625	4035	4035	4035	4035	0
47	20250314	180700	13048625	4035	4035	4035	4035	0
48	20250314	180600	13048625	4035	4035	4035	4035	0
49	20250314	180500	13048625	4035	4035	4035	4035	0
50	20250314	180400	13048625	4035	4035	4035	4035	0
51	20250314	180300	13048625	4035	4035	4035	4035	0
52	20250314	180200	13048625	4035	4035	4035	4035	0
53	20250314	180100	13048625	4035	4035	4035	4035	0
54	20250314	180000	13048625	4035	4035	4035	4035	0
55	20250314	175900	13048625	4035	4035	4035	4035	0
56	20250314	175800	13048625	4035	4035	4035	4035	0
57	20250314	175700	13048625	4035	4035	4035	4035	0
58	20250314	175600	13048625	4035	4035	4035	4035	0
59	20250314	175500	13048625	4035	4035	4035	4035	0
60	20250314	175400	13048625	4035	4035	4035	4035	0
61	20250314	175300	13048625	4035	4035	4035	4035	0
62	20250314	175200	13048625	4035	4035	4035	4035	46
63	20250314	175100	13048625	4035	4035	4035	4035	0
64	20250314	175000	13048625	4035	4035	4035	4035	0
65	20250314	174900	13048625	4035	4035	4035	4035	0
66	20250314	174800	13048625	4035	4035	4035	4035	0
67	20250314	174700	13048625	4035	4035	4035	4035	0
68	20250314	174600	13048625	4035	4035	4035	4035	0
69	20250314	174500	13048625	4035	4035	4035	4035	0
70	20250314	174400	13048625	4035	4035	4035	4035	0
71	20250314	174300	13048625	4035	4035	4035	4035	0
72	20250314	174200	13048625	4035	4035	4035	4035	0
73	20250314	174100	13048625	4035	4035	4035	4035	0
74	20250314	174000	13048625	4035	4035	4035	4035	0
75	20250314	173900	13048625	4035	4035	4035	4035	0
76	20250314	173800	13048625	4035	4035	4035	4035	0
77	20250314	173700	13048625	4035	4035	4035	4035	0
78	20250314	173600	13048625	4035	4035	4035	4035	0
79	20250314	173500	13048625	4035	4035	4035	4035	0
80	20250314	173400	13048625	4035	4035	4035	4035	0
81	20250314	173300	13048625	4035	4035	4035	4035	0
82	20250314	173200	13048625	4035	4035	4035	4035	0
83	20250314	173100	13048625	4035	4035	4035	4035	0
84	20250314	173000	13048625	4035	4035	4035	4035	0
85	20250314	172900	13048625	4035	4035	4035	4035	0
86	20250314	172800	13048625	4035	4035	4035	4035	0
87	20250314	172700	13048625	4035	4035	4035	4035	0
88	20250314	172600	13048625	4035	4035	4035	4035	0
89	20250314	172500	13048625	4035	4035	4035	4035	0
90	20250314	172400	13048625	4035	4035	4035	4035	0
91	20250314	172300	13048625	4035	4035	4035	4035	0
92	20250314	172200	13048625	4035	4035	4035	4035	46
93	20250314	172100	13048625	4035	4035	4035	4035	0
94	20250314	172000	13048625	4035	4035	4035	4035	0
95	20250314	171900	13048625	4035	4035	4035	4035	0
96	20250314	171800	13048625	4035	4035	4035	4035	0
97	20250314	171700	13048625	4035	4035	4035	4035	0
98	20250314	171600	13048625	4035	4035	4035	4035	0
99	20250314	171500	13048625	4035	4035	4035	4035	0
100	20250314	171400	13048625	4035	4035	4035	4035	0
101	20250314	171300	13048625	4035	4035	4035	4035	0
102	20250314	171200	13048625	4035	4035	4035	4035	0
103	20250314	171100	13048625	4035	4035	4035	4035	0
104	20250314	171000	13048625	4035	4035	4035	4035	0
105	20250314	170900	13048625	4035	4035	4035	4035	0
106	20250314	170800	13048625	4035	4035	4035	4035	0
107	20250314	170700	13048625	4035	4035	4035	4035	0
108	20250314	170600	13048625	4035	4035	4035	4035	0
109	20250314	170500	13048625	4035	4035	4035	4035	0
110	20250314	170400	13048625	4035	4035	4035	4035	0
111	20250314	170300	13048625	4035	4035	4035	4035	0
112	20250314	170200	13048625	4035	4035	4035	4035	0
113	20250314	170100	13048625	4035	4035	4035	4035	0
114	20250314	170000	13048625	4035	4035	4035	4035	0
115	20250314	165900	13048625	4035	4035	4035	4035	0
116	20250314	165800	13048625	4035	4035	4035	4035	0
117	20250314	165700	13048625	4035	4035	4035	4035	0
118	20250314	165600	13048625	4035	4035	4035	4035	0
119	20250314	165500	13048625	4035	4035	4035	4035	0
120	20250314	165400	13048625	4035	4035	4035	4035	0
121	20250314	165300	13048625	4035	4035	4035	4035	0
122	20250314	165200	13048625	4035	4035	4035	4035	46
123	20250314	165100	13048625	4035	4035	4035	4035	0
124	20250314	165000	13048625	4035	4035	4035	4035	0
125	20250314	164900	13048625	4035	4035	4035	4035	0
126	20250314	164800	13048625	4035	4035	4035	4035	0
127	20250314	164700	13048625	4035	4035	4035	4035	0
128	20250314	164600	13048625	4035	4035	4035	4035	0
129	20250314	164500	13048625	4035	4035	4035	4035	0
130	20250314	164400	13048625	4035	4035	4035	4035	0
131	20250314	164300	13048625	4035	4035	4035	4035	0
132	20250314	164200	13048625	4035	4035	4035	4035	0
133	20250314	164100	13048625	4035	4035	4035	4035	0
134	20250314	164000	13048625	4035	4035	4035	4035	0
135	20250314	163900	13048625	4035	4035	4035	4035	0
136	20250314	163800	13048625	4035	4035	4035	4035	0
137	20250314	163700	13048625	4035	4035	4035	4035	0
138	20250314	163600	13048625	4035	4035	4035	4035	0
139	20250314	163500	13048625	4035	4035	4035	4035	0
140	20250314	163400	13048625	4035	4035	4035	4035	0
141	20250314	163300	13048625	4035	4035	4035	4035	0
142	20250314	163200	13048625	4035	4035	4035	4035	0
143	20250314	163100	13048625	4035	4035	4035	4035	0
144	20250314	163000	13048625	4035	4035	4035	4035	0
145	20250314	162900	13048625	4035	4035	4035	4035	0
146	20250314	162800	13048625	4035	4035	4035	4035	0
147	20250314	162700	13048625	4035	4035	4035	4035	0
148	20250314	162600	13048625	4035	4035	4035	4035	0
149	20250314	162500	13048625	4035	4035	4035	4035	0
150	20250314	162400	13048625	4035	4035	4035	4035	0
151	20250314	162300	13048625	4035	4035	4035	4035	0
152	20250314	162200	13048625	4035	4035	4035	4035	46
153	20250314	162100	13048625	4035	4035	4035	4035	0
154	20250314	162000	13048625	4035	4035	4035	4035	0
155	20250314	161900	13048625	4035	4035	4035	4035	0
156	20250314	161800	13048625	4035	4035	4035	4035	0
157	20250314	161700	13048625	4035	4035	4035	4035	0
158	20250314	161600	13048625	4035	4035	4035	4035	0
159	20250314	161500	13048625	4035	4035	4035	4035	0
160	20250314	161400	13048625	4035	4035	4035	4035	0
161	20250314	161300	13048625	4035	4035	4035	4035	0
162	20250314	161200	13048625	4035	4035	4035	4035	0
163	20250314	161100	13048625	4035	4035	4035	4035	0
164	20250314	161000	13048625	4035	4035	4035	4035	0
165	20250314	160900	13048625	4035	4035	4035	4035	0
166	20250314	160800	13048625	4035	4035	4035	4035	0
167	20250314	160700	13048625	4035	4035	4035	4035	0
168	20250314	160600	13048625	4035	4035	4035	4035	0
169	20250314	160500	13048625	4035	4035	4035	4035	0
170	20250314	160400	13048625	4035	4035	4035	4035	0
171	20250314	160300	13048625	4035	4035	4035	4035	0
172	20250314	160200	13048625	4035	4035	4035	4035	0
173	20250314	160100	13048625	4035	4035	4035	4035	0
174	20250314	160000	13048625	4035	4035	4035	4035	0
175	20250314	155900	13048625	4035	4035	4035	4035	0
176	20250314	155800	13048625	4035	4035	4035	4035	0
177	20250314	155700	13048625	4035	4035	4035	4035	0
178	20250314	155600	13048625	4035	4035	4035	4035	0
179	20250314	155500	13048625	4035	4035	4035	4035	0
180	20250314	155400	13048625	4035	4035	4035	4035	0
181	20250314	155300	13048625	4035	4035	4035	4035	0
182	20250314	155200	13048625	4035	4035	4035	4035	46
183	20250314	155100	13048625	4035	4035	4035	4035	0
184	20250314	155000	13048625	4035	4035	4035	4035	0
185	20250314	154900	13048625	4035	4035	4035	4035	0
186	20250314	154800	13048625	4035	4035	4035	4035	0
187	20250314	154700	13048625	4035	4035	4035	4035	0
188	20250314	154600	13048625	4035	4035	4035	4035	0
189	20250314	154500	13048625	4035	4035	4035	4035	0
190	20250314	154400	13048625	4035	4035	4035	4035	0
191	20250314	154300	13048625	4035	4035	4035	4035	0
192	20250314	154200	13048625	4035	4035	4035	4035	0
193	20250314	154100	13048625	4035	4035	4035	4035	0
194	20250314	154000	13048625	4035	4035	4035	4035	0
195	20250314	153900	13048625	4035	4035	4035	4035	0
196	20250314	153800	13048625	4035	4035	4035	4035	0
197	20250314	153700	13048625	4035	4035	4035	4035	0
198	20250314	153600	13048625	4035	4035	4035	4035	0
199	20250314	153500	13048625	4035	4035	4035	4035	0
200	20250314	153400	13048625	4035	4035	4035	4035	0
201	20250314	153300	13048625	4035	4035	4035	4035	0
202	20250314	153200	13048625	4035	4035	4035	4035	0
203	20250314	153100	13048625	4035	4035	4035	4035	0
204	20250314	153000	13048625	4035	4035	4035	4035	46
205	20250314	152900	12863015	4035	4035	4035	4035	0
206	20250314	152800	12863015	4035	4035	4035	4035	0
207	20250314	152700	12863015	4035	4035	4035	4035	0
208	20250314	152600	12863015	4035	4035	4035	4035	0
209	20250314	152500	12863015	4035	4035	4035	4035	0
210	20250314	152400	12863015	4035	4035	4035	4035	0
211	20250314	152300	12863015	4035	4035	4035	4035	0
212	20250314	152200	12863015	4035	4035	4035	4035	0
213	20250314	152100	12863015	4035	4035	4035	4035	0
214	20250314	152000	12863015	4035	4035	4035	4035	0
215	20250314	151900	12863015	4035	4035	4035	4035	231
216	20250314	151800	11930930	4035	4035	4035	4035	0
217	20250314	151700	11930930	4035	4035	4035	4035	0
218	20250314	151600	11930930	4035	4035	4035	4035	0
219	20250314	151500	11930930	4035	4035	4035	4035	0
220	20250314	151400	11930930	4035	4035	4035	4035	25
221	20250314	151300	11830055	4050	4050	4050	4050	2
222	20250314	151200	11821955	4035	4035	4035	4035	1
223	20250314	151100	11817920	4050	4050	4050	4050	0
224	20250314	151000	11817920	4050	4050	4050	4050	0
225	20250314	150900	11817920	4050	4050	4050	4050	0
226	20250314	150800	11817920	4050	4050	4050	4050	0
227	20250314	150700	11817920	4050	4050	4050	4050	0
228	20250314	150600	11817920	4050	4050	4050	4050	0
229	20250314	150500	11817920	4050	4050	4050	4050	0
230	20250314	150400	11817920	4050	4050	4050	4050	2
231	20250314	150300	11809820	4030	4030	4030	4030	100
232	20250314	150200	11406820	4050	4050	4050	4050	0
233	20250314	150100	11406820	4050	4050	4050	4050	0
234	20250314	150000	11406820	4050	4050	4050	4050	2
235	20250314	145900	11398720	4030	4030	4030	4030	0
236	20250314	145800	11398720	4030	4030	4030	4030	0
237	20250314	145700	11398720	4030	4030	4030	4030	50
238	20250314	145600	11197220	4035	4035	4035	4035	2
239	20250314	145500	11189150	4035	4035	4035	4035	0
240	20250314	145400	11189150	4035	4035	4035	4035	0
241	20250314	145300	11189150	4035	4035	4035	4035	0
242	20250314	145200	11189150	4035	4040	4040	4035	61
243	20250314	145100	10943010	4050	4050	4050	4050	0
244	20250314	145000	10943010	4050	4050	4050	4050	0
245	20250314	144900	10943010	4050	4050	4050	4050	0
246	20250314	144800	10943010	4050	4050	4050	4050	0
247	20250314	144700	10943010	4050	4050	4050	4050	0
248	20250314	144600	10943010	4050	4050	4050	4050	0
249	20250314	144500	10943010	4050	4050	4050	4050	0
250	20250314	144400	10943010	4050	4050	4050	4050	0
251	20250314	144300	10943010	4050	4050	4050	4050	0
252	20250314	144200	10943010	4050	4050	4050	4050	0
253	20250314	144100	10943010	4050	4050	4050	4050	0
254	20250314	144000	10943010	4050	4050	4050	4050	0
255	20250314	143900	10943010	4050	4050	4050	4050	0
256	20250314	143800	10943010	4050	4050	4050	4050	0
257	20250314	143700	10943010	4050	4050	4050	4050	0
258	20250314	143600	10943010	4050	4050	4050	4050	0
259	20250314	143500	10943010	4050	4050	4050	4050	0
260	20250314	143400	10943010	4050	4050	4050	4050	1
261	20250314	143300	10938960	4040	4040	4040	4040	0
262	20250314	143200	10938960	4040	4040	4040	4040	0
263	20250314	143100	10938960	4040	4040	4040	4040	0
264	20250314	143000	10938960	4040	4040	4040	4040	0
265	20250314	142900	10938960	4040	4040	4040	4040	2
266	20250314	142800	10930880	4035	4035	4035	4035	0
267	20250314	142700	10930880	4035	4035	4035	4035	0
268	20250314	142600	10930880	4035	4035	4035	4035	0
269	20250314	142500	10930880	4035	4035	4035	4035	0
270	20250314	142400	10930880	4035	4035	4035	4035	0
271	20250314	142300	10930880	4035	4035	4035	4035	0
272	20250314	142200	10930880	4035	4035	4035	4035	0
273	20250314	142100	10930880	4035	4035	4035	4035	0
274	20250314	142000	10930880	4035	4035	4035	4035	0
275	20250314	141900	10930880	4035	4035	4035	4035	0
276	20250314	141800	10930880	4035	4035	4035	4035	0
277	20250314	141700	10930880	4035	4035	4035	4035	0
278	20250314	141600	10930880	4035	4035	4035	4035	0
279	20250314	141500	10930880	4035	4035	4035	4035	0
280	20250314	141400	10930880	4035	4035	4035	4035	2
281	20250314	141300	10922810	4030	4030	4030	4030	0
282	20250314	141200	10922810	4030	4030	4030	4030	0
283	20250314	141100	10922810	4030	4030	4030	4030	0
284	20250314	141000	10922810	4030	4030	4030	4030	0
285	20250314	140900	10922810	4030	4030	4030	4030	0
286	20250314	140800	10922810	4030	4030	4030	4030	0
287	20250314	140700	10922810	4030	4030	4030	4030	0
288	20250314	140600	10922810	4030	4030	4030	4030	0
289	20250314	140500	10922810	4030	4030	4030	4030	0
290	20250314	140400	10922810	4030	4030	4030	4030	0
291	20250314	140300	10922810	4030	4030	4030	4030	0
292	20250314	140200	10922810	4030	4030	4030	4030	0
293	20250314	140100	10922810	4030	4030	4030	4030	0
294	20250314	140000	10922810	4030	4030	4030	4030	0
295	20250314	135900	10922810	4030	4030	4030	4030	0
296	20250314	135800	10922810	4030	4030	4030	4030	0
297	20250314	135700	10922810	4030	4030	4030	4030	0
298	20250314	135600	10922810	4030	4030	4030	4030	0
299	20250314	135500	10922810	4030	4030	4030	4030	0
300	20250314	135400	10922810	4030	4030	4030	4030	0
301	20250314	135300	10922810	4030	4030	4030	4030	0
302	20250314	135200	10922810	4030	4030	4030	4030	0
303	20250314	135100	10922810	4030	4030	4030	4030	328
304	20250314	135000	9600970	4030	4030	4030	4030	0
305	20250314	134900	9600970	4030	4030	4030	4030	0
306	20250314	134800	9600970	4030	4030	4030	4030	0
307	20250314	134700	9600970	4030	4030	4030	4030	0
308	20250314	134600	9600970	4030	4030	4030	4030	4
309	20250314	134500	9584850	4030	4030	4030	4030	0
310	20250314	134400	9584850	4030	4030	4030	4030	0
311	20250314	134300	9584850	4030	4030	4030	4030	0
312	20250314	134200	9584850	4030	4030	4030	4030	0
313	20250314	134100	9584850	4030	4030	4030	4030	4
314	20250314	134000	9568730	4030	4030	4030	4030	0
315	20250314	133900	9568730	4030	4030	4030	4030	8
316	20250314	133800	9536490	4025	4025	4025	4025	0
317	20250314	133700	9536490	4025	4025	4025	4025	0
318	20250314	133600	9536490	4025	4025	4025	4025	290
319	20250314	133500	8369240	4030	4030	4030	4030	0
320	20250314	133400	8369240	4030	4030	4030	4030	0
321	20250314	133300	8369240	4030	4030	4030	4030	0
322	20250314	133200	8369240	4030	4030	4030	4030	0
323	20250314	133100	8369240	4030	4030	4030	4030	0
324	20250314	133000	8369240	4030	4030	4030	4030	0
325	20250314	132900	8369240	4030	4030	4030	4030	0
326	20250314	132800	8369240	4030	4030	4030	4030	5
327	20250314	132700	8349090	4030	4030	4030	4030	1
328	20250314	132600	8345060	4030	4030	4030	4030	0
329	20250314	132500	8345060	4030	4030	4030	4030	0
330	20250314	132400	8345060	4030	4030	4030	4030	0
331	20250314	132300	8345060	4030	4030	4030	4030	6
332	20250314	132200	8320880	4030	4030	4030	4030	0
333	20250314	132100	8320880	4030	4030	4030	4030	0
334	20250314	132000	8320880	4030	4030	4030	4030	6
335	20250314	131900	8296700	4030	4030	4030	4030	0
336	20250314	131800	8296700	4030	4030	4030	4030	0
337	20250314	131700	8296700	4030	4030	4030	4030	0
338	20250314	131600	8296700	4030	4030	4030	4030	0
339	20250314	131500	8296700	4030	4030	4030	4030	0
340	20250314	131400	8296700	4030	4030	4030	4030	0
341	20250314	131300	8296700	4030	4030	4030	4030	0
342	20250314	131200	8296700	4030	4030	4030	4030	0
343	20250314	131100	8296700	4030	4030	4030	4030	5
344	20250314	131000	8276550	4030	4030	4030	4030	0
345	20250314	130900	8276550	4030	4030	4030	4030	0
346	20250314	130800	8276550	4030	4030	4030	4030	0
347	20250314	130700	8276550	4030	4030	4030	4030	6
348	20250314	130600	8252370	4030	4030	4030	4030	5
349	20250314	130500	8232220	4030	4030	4030	4030	0
350	20250314	130400	8232220	4030	4030	4030	4030	0
351	20250314	130300	8232220	4030	4030	4030	4030	0
352	20250314	130200	8232220	4030	4030	4030	4030	5
353	20250314	130100	8212070	4035	4035	4035	4035	5
354	20250314	130000	8191895	4035	4035	4035	4035	0
355	20250314	125900	8191895	4035	4035	4035	4035	0
356	20250314	125800	8191895	4035	4035	4035	4035	0
357	20250314	125700	8191895	4035	4035	4035	4035	0
358	20250314	125600	8191895	4035	4035	4035	4035	4
359	20250314	125500	8175755	4035	4035	4035	4035	0
360	20250314	125400	8175755	4035	4035	4035	4035	0
361	20250314	125300	8175755	4035	4035	4035	4035	0
362	20250314	125200	8175755	4035	4035	4035	4035	0
363	20250314	125100	8175755	4035	4035	4035	4035	8
364	20250314	125000	8143475	4035	4035	4035	4035	0
365	20250314	124900	8143475	4035	4035	4035	4035	0
366	20250314	124800	8143475	4035	4035	4035	4035	0
367	20250314	124700	8143475	4035	4035	4035	4035	0
368	20250314	124600	8143475	4035	4035	4035	4035	0
369	20250314	124500	8143475	4035	4035	4035	4035	0
370	20250314	124400	8143475	4035	4035	4035	4035	0
371	20250314	124300	8143475	4035	4035	4035	4035	4
372	20250314	124200	8127335	4030	4030	4030	4030	0
373	20250314	124100	8127335	4030	4030	4030	4030	0
374	20250314	124000	8127335	4030	4030	4030	4030	0
375	20250314	123900	8127335	4030	4030	4030	4030	0
376	20250314	123800	8127335	4030	4030	4030	4030	0
377	20250314	123700	8127335	4030	4030	4030	4030	153
378	20250314	123600	7510745	4035	4035	4035	4035	0
379	20250314	123500	7510745	4035	4035	4035	4035	0
380	20250314	123400	7510745	4035	4035	4035	4035	0
381	20250314	123300	7510745	4035	4035	4035	4035	0
382	20250314	123200	7510745	4035	4035	4035	4035	4
383	20250314	123100	7494605	4035	4035	4035	4035	5
384	20250314	123000	7474430	4030	4030	4030	4030	0
385	20250314	122900	7474430	4030	4030	4030	4030	0
386	20250314	122800	7474430	4030	4030	4030	4030	12
387	20250314	122700	7426070	4035	4035	4035	4035	0
388	20250314	122600	7426070	4035	4035	4035	4035	0
389	20250314	122500	7426070	4035	4035	4035	4035	2
390	20250314	122400	7418000	4035	4040	4040	4035	42
391	20250314	122300	7248500	4035	4035	4035	4035	0
392	20250314	122200	7248500	4035	4035	4035	4035	0
393	20250314	122100	7248500	4035	4035	4035	4035	0
394	20250314	122000	7248500	4035	4035	4035	4035	0
395	20250314	121900	7248500	4035	4035	4035	4035	0
396	20250314	121800	7248500	4035	4035	4035	4035	0
397	20250314	121700	7248500	4035	4035	4035	4035	0
398	20250314	121600	7248500	4035	4035	4035	4035	0
399	20250314	121500	7248500	4035	4035	4035	4035	0
400	20250314	121400	7248500	4035	4035	4035	4035	0
401	20250314	121300	7248500	4035	4035	4035	4035	0
402	20250314	121200	7248500	4035	4035	4035	4035	0
403	20250314	121100	7248500	4035	4035	4035	4035	0
404	20250314	121000	7248500	4035	4035	4035	4035	290
405	20250314	120900	6078350	4040	4040	4040	4040	0
406	20250314	120800	6078350	4040	4040	4040	4040	0
407	20250314	120700	6078350	4040	4040	4040	4040	0
408	20250314	120600	6078350	4040	4040	4040	4040	0
409	20250314	120500	6078350	4040	4040	4040	4040	0
410	20250314	120400	6078350	4040	4040	4040	4040	0
411	20250314	120300	6078350	4040	4040	4040	4040	0
412	20250314	120200	6078350	4040	4040	4040	4040	0
413	20250314	120100	6078350	4040	4040	4040	4040	0
414	20250314	120000	6078350	4040	4040	4040	4040	0
415	20250314	115900	6078350	4040	4040	4040	4040	0
416	20250314	115800	6078350	4040	4040	4040	4040	0
417	20250314	115700	6078350	4040	4040	4040	4040	0
418	20250314	115600	6078350	4040	4040	4040	4040	0
419	20250314	115500	6078350	4040	4040	4040	4040	0
420	20250314	115400	6078350	4040	4040	4040	4040	0
421	20250314	115300	6078350	4040	4040	4040	4040	0
422	20250314	115200	6078350	4040	4040	4040	4040	0
423	20250314	115100	6078350	4040	4040	4040	4040	5
424	20250314	115000	6058150	4040	4040	4040	4040	0
425	20250314	114900	6058150	4040	4040	4040	4040	0
426	20250314	114800	6058150	4040	4040	4040	4040	0
427	20250314	114700	6058150	4040	4040	4040	4040	0
428	20250314	114600	6058150	4040	4040	4040	4040	5
429	20250314	114500	6037950	4035	4035	4035	4035	0
430	20250314	114400	6037950	4035	4035	4035	4035	0
431	20250314	114300	6037950	4035	4035	4035	4035	0
432	20250314	114200	6037950	4035	4035	4035	4035	0
433	20250314	114100	6037950	4035	4040	4040	4035	11
434	20250314	114000	5993540	4040	4040	4040	4040	0
435	20250314	113900	5993540	4040	4040	4040	4040	0
436	20250314	113800	5993540	4040	4040	4040	4040	0
437	20250314	113700	5993540	4040	4040	4040	4040	0
438	20250314	113600	5993540	4040	4040	4040	4040	5
439	20250314	113500	5973340	4040	4040	4040	4040	0
440	20250314	113400	5973340	4040	4040	4040	4040	0
441	20250314	113300	5973340	4040	4040	4040	4040	0
442	20250314	113200	5973340	4040	4040	4040	4040	0
443	20250314	113100	5973340	4040	4040	4040	4040	4
444	20250314	113000	5957180	4040	4040	4040	4040	0
445	20250314	112900	5957180	4040	4040	4040	4040	0
446	20250314	112800	5957180	4040	4040	4040	4040	0
447	20250314	112700	5957180	4040	4040	4040	4040	0
448	20250314	112600	5957180	4040	4040	4040	4040	0
449	20250314	112500	5957180	4040	4040	4040	4040	0
450	20250314	112400	5957180	4040	4040	4040	4040	0
451	20250314	112300	5957180	4040	4040	4040	4040	0
452	20250314	112200	5957180	4040	4040	4040	4040	200
453	20250314	112100	5149180	4040	4040	4040	4040	0
454	20250314	112000	5149180	4040	4040	4040	4040	0
455	20250314	111900	5149180	4040	4040	4040	4040	0
456	20250314	111800	5149180	4040	4040	4040	4040	0
457	20250314	111700	5149180	4040	4040	4040	4040	0
458	20250314	111600	5149180	4040	4040	4040	4040	0
459	20250314	111500	5149180	4040	4040	4040	4040	0
460	20250314	111400	5149180	4040	4040	4040	4040	0
461	20250314	111300	5149180	4040	4040	4040	4040	0
462	20250314	111200	5149180	4040	4040	4040	4040	0
463	20250314	111100	5149180	4040	4040	4040	4040	0
464	20250314	111000	5149180	4040	4040	4040	4040	0
465	20250314	110900	5149180	4040	4040	4040	4040	0
466	20250314	110800	5149180	4040	4040	4040	4040	0
467	20250314	110700	5149180	4040	4040	4040	4040	0
468	20250314	110600	5149180	4040	4040	4040	4040	0
469	20250314	110500	5149180	4040	4040	4040	4040	24
470	20250314	110400	5052220	4030	4030	4030	4030	3
471	20250314	110300	5040130	4025	4025	4025	4025	0
472	20250314	110200	5040130	4025	4025	4025	4025	0
473	20250314	110100	5040130	4025	4025	4025	4025	0
474	20250314	110000	5040130	4025	4025	4025	4025	0
475	20250314	105900	5040130	4025	4025	4025	4025	0
476	20250314	105800	5040130	4025	4025	4025	4025	0
477	20250314	105700	5040130	4025	4025	4025	4025	0
478	20250314	105600	5040130	4025	4025	4025	4025	0
479	20250314	105500	5040130	4025	4025	4025	4025	0
480	20250314	105400	5040130	4025	4025	4025	4025	0
481	20250314	105300	5040130	4025	4025	4025	4025	0
482	20250314	105200	5040130	4025	4025	4025	4025	0
483	20250314	105100	5040130	4025	4025	4025	4025	0
484	20250314	105000	5040130	4025	4025	4025	4025	0
485	20250314	104900	5040130	4025	4025	4025	4025	0
486	20250314	104800	5040130	4025	4030	4030	4025	430
487	20250314	104700	3308075	4035	4035	4035	4035	0
488	20250314	104600	3308075	4035	4035	4035	4035	119
489	20250314	104500	2827910	4040	4040	4040	4040	0
490	20250314	104400	2827910	4040	4040	4040	4040	0
491	20250314	104300	2827910	4040	4040	4040	4040	0
492	20250314	104200	2827910	4040	4040	4040	4040	10
493	20250314	104100	2787510	4040	4040	4040	4040	0
494	20250314	104000	2787510	4040	4040	4040	4040	0
495	20250314	103900	2787510	4040	4040	4040	4040	0
496	20250314	103800	2787510	4040	4040	4040	4040	0
497	20250314	103700	2787510	4040	4040	4040	4040	0
498	20250314	103600	2787510	4040	4040	4040	4040	0
499	20250314	103500	2787510	4040	4040	4040	4040	0
500	20250314	103400	2787510	4040	4040	4040	4040	0
501	20250314	103300	2787510	4040	4040	4040	4040	0
502	20250314	103200	2787510	4040	4040	4040	4040	0
503	20250314	103100	2787510	4040	4040	4040	4040	0
504	20250314	103000	2787510	4040	4040	4040	4040	0
505	20250314	102900	2787510	4040	4040	4040	4040	0
506	20250314	102800	2787510	4040	4040	4040	4040	0
507	20250314	102700	2787510	4040	4040	4040	4040	0
508	20250314	102600	2787510	4040	4040	4040	4040	0
509	20250314	102500	2787510	4040	4040	4040	4040	0
510	20250314	102400	2787510	4040	4040	4040	4040	0
511	20250314	102300	2787510	4040	4040	4040	4040	0
512	20250314	102200	2787510	4040	4040	4040	4040	0
513	20250314	102100	2787510	4040	4040	4040	4040	100
514	20250314	102000	2383510	4040	4040	4040	4040	0
515	20250314	101900	2383510	4040	4040	4040	4040	0
516	20250314	101800	2383510	4040	4040	4040	4040	0
517	20250314	101700	2383510	4040	4040	4040	4040	0
518	20250314	101600	2383510	4040	4040	4040	4040	0
519	20250314	101500	2383510	4040	4040	4040	4040	0
520	20250314	101400	2383510	4040	4040	4040	4040	0
521	20250314	101300	2383510	4040	4040	4040	4040	0
522	20250314	101200	2383510	4040	4040	4040	4040	0
523	20250314	101100	2383510	4040	4040	4040	4040	0
524	20250314	101000	2383510	4040	4040	4040	4040	0
525	20250314	100900	2383510	4040	4040	4040	4040	31
526	20250314	100800	2258270	4045	4045	4045	4045	1
527	20250314	100700	2254225	4045	4045	4045	4045	0
528	20250314	100600	2254225	4045	4045	4045	4045	1
529	20250314	100500	2250180	4040	4040	4040	4040	0
530	20250314	100400	2250180	4040	4040	4040	4040	0
531	20250314	100300	2250180	4040	4040	4040	4040	0
532	20250314	100200	2250180	4040	4040	4040	4040	0
533	20250314	100100	2250180	4040	4040	4040	4040	0
534	20250314	100000	2250180	4040	4040	4040	4040	0
535	20250314	095900	2250180	4040	4040	4040	4040	0
536	20250314	095800	2250180	4040	4040	4040	4040	10
537	20250314	095700	2209780	4040	4040	4040	4040	0
538	20250314	095600	2209780	4040	4040	4040	4040	0
539	20250314	095500	2209780	4040	4040	4040	4040	0
540	20250314	095400	2209780	4040	4040	4040	4040	30
541	20250314	095300	2088580	4045	4045	4045	4045	10
542	20250314	095200	2048130	4045	4045	4045	4045	0
543	20250314	095100	2048130	4045	4045	4045	4045	0
544	20250314	095000	2048130	4045	4045	4045	4045	10
545	20250314	094900	2007680	4040	4040	4040	4040	5
546	20250314	094800	1987480	4040	4040	4040	4040	290
547	20250314	094700	815880	4060	4060	4060	4060	0
548	20250314	094600	815880	4060	4060	4060	4060	0
549	20250314	094500	815880	4060	4060	4060	4060	2
550	20250314	094400	807760	4040	4040	4040	4040	0
551	20250314	094300	807760	4040	4040	4040	4040	0
552	20250314	094200	807760	4040	4040	4040	4040	0
553	20250314	094100	807760	4040	4040	4040	4040	0
554	20250314	094000	807760	4040	4040	4040	4040	0
555	20250314	093900	807760	4040	4040	4040	4040	0
556	20250314	093800	807760	4040	4040	4040	4040	0
557	20250314	093700	807760	4040	4040	4040	4040	0
558	20250314	093600	807760	4040	4040	4040	4040	0
559	20250314	093500	807760	4040	4040	4040	4040	0
560	20250314	093400	807760	4040	4040	4040	4040	0
561	20250314	093300	807760	4040	4040	4040	4040	0
562	20250314	093200	807760	4040	4040	4040	4040	0
563	20250314	093100	807760	4040	4040	4040	4040	0
564	20250314	093000	807760	4040	4040	4040	4040	0
565	20250314	092900	807760	4040	4040	4040	4040	0
566	20250314	092800	807760	4040	4040	4040	4040	0
567	20250314	092700	807760	4040	4040	4040	4040	0
568	20250314	092600	807760	4040	4040	4040	4040	0
569	20250314	092500	807760	4040	4040	4040	4040	0
570	20250314	092400	807760	4040	4040	4040	4040	0
571	20250314	092300	807760	4040	4040	4040	4040	0
572	20250314	092200	807760	4040	4040	4040	4040	0
573	20250314	092100	807760	4040	4040	4040	4040	0
574	20250314	092000	807760	4040	4040	4040	4040	0
575	20250314	091900	807760	4040	4040	4040	4040	0
576	20250314	091800	807760	4040	4040	4040	4040	2
577	20250314	091700	799680	4045	4045	4045	4045	0
578	20250314	091600	799680	4045	4045	4045	4045	0
579	20250314	091500	799680	4045	4045	4045	4045	0
580	20250314	091400	799680	4045	4045	4045	4045	0
581	20250314	091300	799680	4045	4060	4060	4045	28
582	20250314	091200	686050	4060	4060	4060	4060	0
583	20250314	091100	686050	4060	4060	4060	4060	0
584	20250314	091000	686050	4060	4060	4060	4060	0
585	20250314	090900	686050	4060	4060	4060	4060	0
586	20250314	090800	686050	4060	4060	4060	4060	0
587	20250314	090700	686050	4060	4060	4060	4060	0
588	20250314	090600	686050	4060	4060	4060	4060	0
589	20250314	090500	686050	4060	4060	4060	4060	1
590	20250314	090400	681990	4060	4060	4060	4060	0
591	20250314	090300	681990	4060	4060	4060	4060	1
592	20250314	090200	677930	4060	4060	4060	4060	0
593	20250314	090100	677930	4060	4060	4060	4060	2
594	20250314	090000	669810	4035	4035	4035	4035	166