KissMeData/079000/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195600	13918810	5280	5280	5280	5280	210
3	20250314	195500	13918810	5280	5280	5280	5280	0
4	20250314	195400	13918810	5280	5280	5280	5280	0
5	20250314	195300	13918810	5280	5280	5280	5280	0
6	20250314	195200	13918810	5280	5280	5280	5280	0
7	20250314	195100	13918810	5280	5280	5280	5280	0
8	20250314	195000	13918810	5280	5280	5280	5280	0
9	20250314	194900	13918810	5280	5280	5280	5280	0
10	20250314	194800	13918810	5280	5280	5280	5280	0
11	20250314	194700	13918810	5280	5280	5280	5280	0
12	20250314	194600	13918810	5280	5280	5280	5280	0
13	20250314	194500	13918810	5280	5280	5280	5280	0
14	20250314	194400	13918810	5280	5280	5280	5280	0
15	20250314	194300	13918810	5280	5280	5280	5280	0
16	20250314	194200	13918810	5280	5280	5280	5280	0
17	20250314	194100	13918810	5280	5280	5280	5280	0
18	20250314	194000	13918810	5280	5280	5280	5280	0
19	20250314	193900	13918810	5280	5280	5280	5280	0
20	20250314	193800	13918810	5280	5280	5280	5280	0
21	20250314	193700	13918810	5280	5280	5280	5280	0
22	20250314	193600	13918810	5280	5280	5280	5280	0
23	20250314	193500	13918810	5280	5280	5280	5280	0
24	20250314	193400	13918810	5280	5280	5280	5280	0
25	20250314	193300	13918810	5280	5280	5280	5280	0
26	20250314	193200	13918810	5280	5280	5280	5280	0
27	20250314	193100	13918810	5280	5280	5280	5280	0
28	20250314	193000	13918810	5280	5280	5280	5280	0
29	20250314	192900	13918810	5280	5280	5280	5280	0
30	20250314	192800	13918810	5280	5280	5280	5280	0
31	20250314	192700	13918810	5280	5280	5280	5280	0
32	20250314	192600	13918810	5280	5280	5280	5280	210
33	20250314	192500	13918810	5280	5280	5280	5280	0
34	20250314	192400	13918810	5280	5280	5280	5280	0
35	20250314	192300	13918810	5280	5280	5280	5280	0
36	20250314	192200	13918810	5280	5280	5280	5280	0
37	20250314	192100	13918810	5280	5280	5280	5280	0
38	20250314	192000	13918810	5280	5280	5280	5280	0
39	20250314	191900	13918810	5280	5280	5280	5280	0
40	20250314	191800	13918810	5280	5280	5280	5280	0
41	20250314	191700	13918810	5280	5280	5280	5280	0
42	20250314	191600	13918810	5280	5280	5280	5280	0
43	20250314	191500	13918810	5280	5280	5280	5280	0
44	20250314	191400	13918810	5280	5280	5280	5280	0
45	20250314	191300	13918810	5280	5280	5280	5280	0
46	20250314	191200	13918810	5280	5280	5280	5280	0
47	20250314	191100	13918810	5280	5280	5280	5280	0
48	20250314	191000	13918810	5280	5280	5280	5280	0
49	20250314	190900	13918810	5280	5280	5280	5280	0
50	20250314	190800	13918810	5280	5280	5280	5280	0
51	20250314	190700	13918810	5280	5280	5280	5280	0
52	20250314	190600	13918810	5280	5280	5280	5280	0
53	20250314	190500	13918810	5280	5280	5280	5280	0
54	20250314	190400	13918810	5280	5280	5280	5280	0
55	20250314	190300	13918810	5280	5280	5280	5280	0
56	20250314	190200	13918810	5280	5280	5280	5280	0
57	20250314	190100	13918810	5280	5280	5280	5280	0
58	20250314	190000	13918810	5280	5280	5280	5280	0
59	20250314	185900	13918810	5280	5280	5280	5280	0
60	20250314	185800	13918810	5280	5280	5280	5280	0
61	20250314	185700	13918810	5280	5280	5280	5280	0
62	20250314	185600	13918810	5280	5280	5280	5280	210
63	20250314	185500	13918810	5280	5280	5280	5280	0
64	20250314	185400	13918810	5280	5280	5280	5280	0
65	20250314	185300	13918810	5280	5280	5280	5280	0
66	20250314	185200	13918810	5280	5280	5280	5280	0
67	20250314	185100	13918810	5280	5280	5280	5280	0
68	20250314	185000	13918810	5280	5280	5280	5280	0
69	20250314	184900	13918810	5280	5280	5280	5280	0
70	20250314	184800	13918810	5280	5280	5280	5280	0
71	20250314	184700	13918810	5280	5280	5280	5280	0
72	20250314	184600	13918810	5280	5280	5280	5280	0
73	20250314	184500	13918810	5280	5280	5280	5280	0
74	20250314	184400	13918810	5280	5280	5280	5280	0
75	20250314	184300	13918810	5280	5280	5280	5280	0
76	20250314	184200	13918810	5280	5280	5280	5280	0
77	20250314	184100	13918810	5280	5280	5280	5280	0
78	20250314	184000	13918810	5280	5280	5280	5280	0
79	20250314	183900	13918810	5280	5280	5280	5280	0
80	20250314	183800	13918810	5280	5280	5280	5280	0
81	20250314	183700	13918810	5280	5280	5280	5280	0
82	20250314	183600	13918810	5280	5280	5280	5280	0
83	20250314	183500	13918810	5280	5280	5280	5280	0
84	20250314	183400	13918810	5280	5280	5280	5280	0
85	20250314	183300	13918810	5280	5280	5280	5280	0
86	20250314	183200	13918810	5280	5280	5280	5280	0
87	20250314	183100	13918810	5280	5280	5280	5280	0
88	20250314	183000	13918810	5280	5280	5280	5280	0
89	20250314	182900	13918810	5280	5280	5280	5280	0
90	20250314	182800	13918810	5280	5280	5280	5280	0
91	20250314	182700	13918810	5280	5280	5280	5280	0
92	20250314	182600	13918810	5280	5280	5280	5280	210
93	20250314	182500	13918810	5280	5280	5280	5280	0
94	20250314	182400	13918810	5280	5280	5280	5280	0
95	20250314	182300	13918810	5280	5280	5280	5280	0
96	20250314	182200	13918810	5280	5280	5280	5280	0
97	20250314	182100	13918810	5280	5280	5280	5280	0
98	20250314	182000	13918810	5280	5280	5280	5280	0
99	20250314	181900	13918810	5280	5280	5280	5280	0
100	20250314	181800	13918810	5280	5280	5280	5280	0
101	20250314	181700	13918810	5280	5280	5280	5280	0
102	20250314	181600	13918810	5280	5280	5280	5280	0
103	20250314	181500	13918810	5280	5280	5280	5280	0
104	20250314	181400	13918810	5280	5280	5280	5280	0
105	20250314	181300	13918810	5280	5280	5280	5280	0
106	20250314	181200	13918810	5280	5280	5280	5280	0
107	20250314	181100	13918810	5280	5280	5280	5280	0
108	20250314	181000	13918810	5280	5280	5280	5280	0
109	20250314	180900	13918810	5280	5280	5280	5280	0
110	20250314	180800	13918810	5280	5280	5280	5280	0
111	20250314	180700	13918810	5280	5280	5280	5280	0
112	20250314	180600	13918810	5280	5280	5280	5280	0
113	20250314	180500	13918810	5280	5280	5280	5280	0
114	20250314	180400	13918810	5280	5280	5280	5280	0
115	20250314	180300	13918810	5280	5280	5280	5280	0
116	20250314	180200	13918810	5280	5280	5280	5280	0
117	20250314	180100	13918810	5280	5280	5280	5280	0
118	20250314	180000	13918810	5280	5280	5280	5280	0
119	20250314	175900	13918810	5280	5280	5280	5280	0
120	20250314	175800	13918810	5280	5280	5280	5280	0
121	20250314	175700	13918810	5280	5280	5280	5280	0
122	20250314	175600	13918810	5280	5280	5280	5280	210
123	20250314	175500	13918810	5280	5280	5280	5280	0
124	20250314	175400	13918810	5280	5280	5280	5280	0
125	20250314	175300	13918810	5280	5280	5280	5280	0
126	20250314	175200	13918810	5280	5280	5280	5280	0
127	20250314	175100	13918810	5280	5280	5280	5280	0
128	20250314	175000	13918810	5280	5280	5280	5280	0
129	20250314	174900	13918810	5280	5280	5280	5280	0
130	20250314	174800	13918810	5280	5280	5280	5280	0
131	20250314	174700	13918810	5280	5280	5280	5280	0
132	20250314	174600	13918810	5280	5280	5280	5280	0
133	20250314	174500	13918810	5280	5280	5280	5280	0
134	20250314	174400	13918810	5280	5280	5280	5280	0
135	20250314	174300	13918810	5280	5280	5280	5280	0
136	20250314	174200	13918810	5280	5280	5280	5280	0
137	20250314	174100	13918810	5280	5280	5280	5280	0
138	20250314	174000	13918810	5280	5280	5280	5280	0
139	20250314	173900	13918810	5280	5280	5280	5280	0
140	20250314	173800	13918810	5280	5280	5280	5280	0
141	20250314	173700	13918810	5280	5280	5280	5280	0
142	20250314	173600	13918810	5280	5280	5280	5280	0
143	20250314	173500	13918810	5280	5280	5280	5280	0
144	20250314	173400	13918810	5280	5280	5280	5280	0
145	20250314	173300	13918810	5280	5280	5280	5280	0
146	20250314	173200	13918810	5280	5280	5280	5280	0
147	20250314	173100	13918810	5280	5280	5280	5280	0
148	20250314	173000	13918810	5280	5280	5280	5280	0
149	20250314	172900	13918810	5280	5280	5280	5280	0
150	20250314	172800	13918810	5280	5280	5280	5280	0
151	20250314	172700	13918810	5280	5280	5280	5280	0
152	20250314	172600	13918810	5280	5280	5280	5280	210
153	20250314	172500	13918810	5280	5280	5280	5280	0
154	20250314	172400	13918810	5280	5280	5280	5280	0
155	20250314	172300	13918810	5280	5280	5280	5280	0
156	20250314	172200	13918810	5280	5280	5280	5280	0
157	20250314	172100	13918810	5280	5280	5280	5280	0
158	20250314	172000	13918810	5280	5280	5280	5280	0
159	20250314	171900	13918810	5280	5280	5280	5280	0
160	20250314	171800	13918810	5280	5280	5280	5280	0
161	20250314	171700	13918810	5280	5280	5280	5280	0
162	20250314	171600	13918810	5280	5280	5280	5280	0
163	20250314	171500	13918810	5280	5280	5280	5280	0
164	20250314	171400	13918810	5280	5280	5280	5280	0
165	20250314	171300	13918810	5280	5280	5280	5280	0
166	20250314	171200	13918810	5280	5280	5280	5280	0
167	20250314	171100	13918810	5280	5280	5280	5280	0
168	20250314	171000	13918810	5280	5280	5280	5280	0
169	20250314	170900	13918810	5280	5280	5280	5280	0
170	20250314	170800	13918810	5280	5280	5280	5280	0
171	20250314	170700	13918810	5280	5280	5280	5280	0
172	20250314	170600	13918810	5280	5280	5280	5280	0
173	20250314	170500	13918810	5280	5280	5280	5280	0
174	20250314	170400	13918810	5280	5280	5280	5280	0
175	20250314	170300	13918810	5280	5280	5280	5280	0
176	20250314	170200	13918810	5280	5280	5280	5280	0
177	20250314	170100	13918810	5280	5280	5280	5280	0
178	20250314	170000	13918810	5280	5280	5280	5280	0
179	20250314	165900	13918810	5280	5280	5280	5280	0
180	20250314	165800	13918810	5280	5280	5280	5280	0
181	20250314	165700	13918810	5280	5280	5280	5280	0
182	20250314	165600	13918810	5280	5280	5280	5280	210
183	20250314	165500	13918810	5280	5280	5280	5280	0
184	20250314	165400	13918810	5280	5280	5280	5280	0
185	20250314	165300	13918810	5280	5280	5280	5280	0
186	20250314	165200	13918810	5280	5280	5280	5280	0
187	20250314	165100	13918810	5280	5280	5280	5280	0
188	20250314	165000	13918810	5280	5280	5280	5280	0
189	20250314	164900	13918810	5280	5280	5280	5280	0
190	20250314	164800	13918810	5280	5280	5280	5280	0
191	20250314	164700	13918810	5280	5280	5280	5280	0
192	20250314	164600	13918810	5280	5280	5280	5280	0
193	20250314	164500	13918810	5280	5280	5280	5280	0
194	20250314	164400	13918810	5280	5280	5280	5280	0
195	20250314	164300	13918810	5280	5280	5280	5280	0
196	20250314	164200	13918810	5280	5280	5280	5280	0
197	20250314	164100	13918810	5280	5280	5280	5280	0
198	20250314	164000	13918810	5280	5280	5280	5280	0
199	20250314	163900	13918810	5280	5280	5280	5280	0
200	20250314	163800	13918810	5280	5280	5280	5280	0
201	20250314	163700	13918810	5280	5280	5280	5280	0
202	20250314	163600	13918810	5280	5280	5280	5280	0
203	20250314	163500	13918810	5280	5280	5280	5280	0
204	20250314	163400	13918810	5280	5280	5280	5280	0
205	20250314	163300	13918810	5280	5280	5280	5280	0
206	20250314	163200	13918810	5280	5280	5280	5280	0
207	20250314	163100	13918810	5280	5280	5280	5280	0
208	20250314	163000	13918810	5280	5280	5280	5280	0
209	20250314	162900	13918810	5280	5280	5280	5280	0
210	20250314	162800	13918810	5280	5280	5280	5280	0
211	20250314	162700	13918810	5280	5280	5280	5280	0
212	20250314	162600	13918810	5280	5280	5280	5280	210
213	20250314	162500	13918810	5280	5280	5280	5280	0
214	20250314	162400	13918810	5280	5280	5280	5280	0
215	20250314	162300	13918810	5280	5280	5280	5280	0
216	20250314	162200	13918810	5280	5280	5280	5280	0
217	20250314	162100	13918810	5280	5280	5280	5280	0
218	20250314	162000	13918810	5280	5280	5280	5280	0
219	20250314	161900	13918810	5280	5280	5280	5280	0
220	20250314	161800	13918810	5280	5280	5280	5280	0
221	20250314	161700	13918810	5280	5280	5280	5280	0
222	20250314	161600	13918810	5280	5280	5280	5280	0
223	20250314	161500	13918810	5280	5280	5280	5280	0
224	20250314	161400	13918810	5280	5280	5280	5280	0
225	20250314	161300	13918810	5280	5280	5280	5280	0
226	20250314	161200	13918810	5280	5280	5280	5280	0
227	20250314	161100	13918810	5280	5280	5280	5280	0
228	20250314	161000	13918810	5280	5280	5280	5280	0
229	20250314	160900	13918810	5280	5280	5280	5280	0
230	20250314	160800	13918810	5280	5280	5280	5280	0
231	20250314	160700	13918810	5280	5280	5280	5280	0
232	20250314	160600	13918810	5280	5280	5280	5280	0
233	20250314	160500	13918810	5280	5280	5280	5280	0
234	20250314	160400	13918810	5280	5280	5280	5280	0
235	20250314	160300	13918810	5280	5280	5280	5280	0
236	20250314	160200	13918810	5280	5280	5280	5280	0
237	20250314	160100	13918810	5280	5280	5280	5280	0
238	20250314	160000	13918810	5280	5280	5280	5280	0
239	20250314	155900	13918810	5280	5280	5280	5280	0
240	20250314	155800	13918810	5280	5280	5280	5280	0
241	20250314	155700	13918810	5280	5280	5280	5280	0
242	20250314	155600	13918810	5280	5280	5280	5280	210
243	20250314	155500	13918810	5280	5280	5280	5280	0
244	20250314	155400	13918810	5280	5280	5280	5280	0
245	20250314	155300	13918810	5280	5280	5280	5280	0
246	20250314	155200	13918810	5280	5280	5280	5280	0
247	20250314	155100	13918810	5280	5280	5280	5280	0
248	20250314	155000	13918810	5280	5280	5280	5280	0
249	20250314	154900	13918810	5280	5280	5280	5280	0
250	20250314	154800	13918810	5280	5280	5280	5280	0
251	20250314	154700	13918810	5280	5280	5280	5280	0
252	20250314	154600	13918810	5280	5280	5280	5280	0
253	20250314	154500	13918810	5280	5280	5280	5280	0
254	20250314	154400	13918810	5280	5280	5280	5280	0
255	20250314	154300	13918810	5280	5280	5280	5280	0
256	20250314	154200	13918810	5280	5280	5280	5280	0
257	20250314	154100	13918810	5280	5280	5280	5280	0
258	20250314	154000	13918810	5280	5280	5280	5280	0
259	20250314	153900	13918810	5280	5280	5280	5280	0
260	20250314	153800	13918810	5280	5280	5280	5280	0
261	20250314	153700	13918810	5280	5280	5280	5280	0
262	20250314	153600	13918810	5280	5280	5280	5280	0
263	20250314	153500	13918810	5280	5280	5280	5280	0
264	20250314	153400	13918810	5280	5280	5280	5280	0
265	20250314	153300	13918810	5280	5280	5280	5280	0
266	20250314	153200	13918810	5280	5280	5280	5280	0
267	20250314	153100	13918810	5280	5280	5280	5280	0
268	20250314	153000	13918810	5280	5280	5280	5280	210
269	20250314	152900	12810010	5280	5280	5280	5280	0
270	20250314	152800	12810010	5280	5280	5280	5280	0
271	20250314	152700	12810010	5280	5280	5280	5280	0
272	20250314	152600	12810010	5280	5280	5280	5280	0
273	20250314	152500	12810010	5280	5280	5280	5280	0
274	20250314	152400	12810010	5280	5280	5280	5280	0
275	20250314	152300	12810010	5280	5280	5280	5280	0
276	20250314	152200	12810010	5280	5280	5280	5280	0
277	20250314	152100	12810010	5280	5280	5280	5280	0
278	20250314	152000	12810010	5280	5280	5280	5280	0
279	20250314	151900	12810010	5280	5280	5280	5280	0
280	20250314	151800	12810010	5280	5280	5280	5280	0
281	20250314	151700	12810010	5280	5280	5280	5280	0
282	20250314	151600	12810010	5280	5280	5280	5280	0
283	20250314	151500	12810010	5280	5280	5280	5280	0
284	20250314	151400	12810010	5280	5280	5280	5280	0
285	20250314	151300	12810010	5280	5280	5280	5280	0
286	20250314	151200	12810010	5280	5280	5280	5280	0
287	20250314	151100	12810010	5280	5280	5280	5280	0
288	20250314	151000	12810010	5280	5280	5280	5280	0
289	20250314	150900	12810010	5280	5280	5280	5280	0
290	20250314	150800	12810010	5280	5280	5280	5280	100
291	20250314	150700	12282010	5300	5300	5300	5300	0
292	20250314	150600	12282010	5300	5300	5300	5300	0
293	20250314	150500	12282010	5300	5300	5300	5300	0
294	20250314	150400	12282010	5300	5300	5300	5300	0
295	20250314	150300	12282010	5300	5300	5300	5300	0
296	20250314	150200	12282010	5300	5290	5300	5290	54
297	20250314	150100	11996310	5290	5290	5290	5290	0
298	20250314	150000	11996310	5290	5290	5290	5290	0
299	20250314	145900	11996310	5290	5290	5290	5290	0
300	20250314	145800	11996310	5290	5290	5290	5290	0
301	20250314	145700	11996310	5290	5290	5290	5290	150
302	20250314	145600	11202810	5280	5280	5280	5280	0
303	20250314	145500	11202810	5280	5280	5280	5280	0
304	20250314	145400	11202810	5280	5280	5280	5280	0
305	20250314	145300	11202810	5280	5280	5280	5280	0
306	20250314	145200	11202810	5280	5280	5280	5280	0
307	20250314	145100	11202810	5280	5280	5280	5280	0
308	20250314	145000	11202810	5280	5280	5280	5280	0
309	20250314	144900	11202810	5280	5280	5280	5280	0
310	20250314	144800	11202810	5280	5280	5280	5280	0
311	20250314	144700	11202810	5280	5280	5280	5280	100
312	20250314	144600	10674810	5280	5280	5280	5280	0
313	20250314	144500	10674810	5280	5280	5280	5280	500
314	20250314	144400	8034810	5280	5280	5280	5280	11
315	20250314	144300	7976730	5300	5300	5300	5300	0
316	20250314	144200	7976730	5300	5300	5300	5300	0
317	20250314	144100	7976730	5300	5300	5300	5300	0
318	20250314	144000	7976730	5300	5300	5300	5300	0
319	20250314	143900	7976730	5300	5300	5300	5300	0
320	20250314	143800	7976730	5300	5300	5300	5300	0
321	20250314	143700	7976730	5300	5300	5300	5300	0
322	20250314	143600	7976730	5300	5300	5300	5300	0
323	20250314	143500	7976730	5300	5300	5300	5300	0
324	20250314	143400	7976730	5300	5300	5300	5300	0
325	20250314	143300	7976730	5300	5300	5300	5300	0
326	20250314	143200	7976730	5300	5300	5300	5300	0
327	20250314	143100	7976730	5300	5300	5300	5300	0
328	20250314	143000	7976730	5300	5300	5300	5300	0
329	20250314	142900	7976730	5300	5300	5300	5300	0
330	20250314	142800	7976730	5300	5300	5300	5300	0
331	20250314	142700	7976730	5300	5300	5300	5300	0
332	20250314	142600	7976730	5300	5300	5300	5300	0
333	20250314	142500	7976730	5300	5300	5300	5300	0
334	20250314	142400	7976730	5300	5300	5300	5300	0
335	20250314	142300	7976730	5300	5300	5300	5300	0
336	20250314	142200	7976730	5300	5300	5300	5300	0
337	20250314	142100	7976730	5300	5300	5300	5300	0
338	20250314	142000	7976730	5300	5300	5300	5300	0
339	20250314	141900	7976730	5300	5300	5300	5300	0
340	20250314	141800	7976730	5300	5300	5300	5300	0
341	20250314	141700	7976730	5300	5300	5300	5300	0
342	20250314	141600	7976730	5300	5300	5300	5300	0
343	20250314	141500	7976730	5300	5300	5300	5300	0
344	20250314	141400	7976730	5300	5300	5300	5300	0
345	20250314	141300	7976730	5300	5300	5300	5300	0
346	20250314	141200	7976730	5300	5300	5300	5300	0
347	20250314	141100	7976730	5300	5300	5300	5300	0
348	20250314	141000	7976730	5300	5300	5300	5300	0
349	20250314	140900	7976730	5300	5300	5300	5300	0
350	20250314	140800	7976730	5300	5300	5300	5300	0
351	20250314	140700	7976730	5300	5300	5300	5300	0
352	20250314	140600	7976730	5300	5300	5300	5300	0
353	20250314	140500	7976730	5300	5300	5300	5300	0
354	20250314	140400	7976730	5300	5300	5300	5300	0
355	20250314	140300	7976730	5300	5300	5300	5300	0
356	20250314	140200	7976730	5300	5300	5300	5300	0
357	20250314	140100	7976730	5300	5300	5300	5300	0
358	20250314	140000	7976730	5300	5300	5300	5300	0
359	20250314	135900	7976730	5300	5300	5300	5300	0
360	20250314	135800	7976730	5300	5300	5300	5300	0
361	20250314	135700	7976730	5300	5300	5300	5300	0
362	20250314	135600	7976730	5300	5300	5300	5300	0
363	20250314	135500	7976730	5300	5300	5300	5300	2
364	20250314	135400	7966130	5280	5280	5280	5280	0
365	20250314	135300	7966130	5280	5280	5280	5280	0
366	20250314	135200	7966130	5280	5280	5280	5280	191
367	20250314	135100	6957650	5280	5280	5280	5280	0
368	20250314	135000	6957650	5280	5280	5280	5280	0
369	20250314	134900	6957650	5280	5280	5280	5280	0
370	20250314	134800	6957650	5280	5280	5280	5280	0
371	20250314	134700	6957650	5280	5280	5280	5280	0
372	20250314	134600	6957650	5280	5280	5280	5280	0
373	20250314	134500	6957650	5280	5280	5280	5280	0
374	20250314	134400	6957650	5280	5280	5280	5280	0
375	20250314	134300	6957650	5280	5280	5280	5280	0
376	20250314	134200	6957650	5280	5280	5280	5280	0
377	20250314	134100	6957650	5280	5280	5280	5280	0
378	20250314	134000	6957650	5280	5280	5280	5280	228
379	20250314	133900	5753810	5290	5290	5290	5290	0
380	20250314	133800	5753810	5290	5290	5290	5290	0
381	20250314	133700	5753810	5290	5290	5290	5290	0
382	20250314	133600	5753810	5290	5290	5290	5290	0
383	20250314	133500	5753810	5290	5290	5290	5290	0
384	20250314	133400	5753810	5290	5290	5290	5290	0
385	20250314	133300	5753810	5290	5290	5290	5290	0
386	20250314	133200	5753810	5290	5290	5290	5290	0
387	20250314	133100	5753810	5290	5290	5290	5290	2
388	20250314	133000	5743230	5280	5280	5280	5280	0
389	20250314	132900	5743230	5280	5280	5280	5280	0
390	20250314	132800	5743230	5280	5280	5280	5280	0
391	20250314	132700	5743230	5280	5280	5280	5280	0
392	20250314	132600	5743230	5280	5280	5280	5280	2
393	20250314	132500	5732670	5300	5300	5300	5300	0
394	20250314	132400	5732670	5300	5300	5300	5300	0
395	20250314	132300	5732670	5300	5300	5300	5300	0
396	20250314	132200	5732670	5300	5300	5300	5300	0
397	20250314	132100	5732670	5300	5300	5300	5300	0
398	20250314	132000	5732670	5300	5300	5300	5300	0
399	20250314	131900	5732670	5300	5300	5300	5300	0
400	20250314	131800	5732670	5300	5300	5300	5300	0
401	20250314	131700	5732670	5300	5300	5300	5300	0
402	20250314	131600	5732670	5300	5300	5300	5300	0
403	20250314	131500	5732670	5300	5300	5300	5300	0
404	20250314	131400	5732670	5300	5300	5300	5300	0
405	20250314	131300	5732670	5300	5300	5300	5300	0
406	20250314	131200	5732670	5300	5300	5300	5300	0
407	20250314	131100	5732670	5300	5300	5300	5300	2
408	20250314	131000	5722070	5300	5300	5300	5300	0
409	20250314	130900	5722070	5300	5300	5300	5300	2
410	20250314	130800	5711470	5300	5300	5300	5300	0
411	20250314	130700	5711470	5300	5300	5300	5300	0
412	20250314	130600	5711470	5300	5300	5300	5300	0
413	20250314	130500	5711470	5300	5300	5300	5300	0
414	20250314	130400	5711470	5300	5300	5300	5300	0
415	20250314	130300	5711470	5300	5300	5300	5300	0
416	20250314	130200	5711470	5300	5300	5300	5300	0
417	20250314	130100	5711470	5300	5300	5300	5300	0
418	20250314	130000	5711470	5300	5300	5300	5300	0
419	20250314	125900	5711470	5300	5300	5300	5300	0
420	20250314	125800	5711470	5300	5300	5300	5300	0
421	20250314	125700	5711470	5300	5300	5300	5300	0
422	20250314	125600	5711470	5300	5300	5300	5300	0
423	20250314	125500	5711470	5300	5300	5300	5300	0
424	20250314	125400	5711470	5300	5300	5300	5300	0
425	20250314	125300	5711470	5300	5300	5300	5300	0
426	20250314	125200	5711470	5300	5300	5300	5300	0
427	20250314	125100	5711470	5300	5300	5300	5300	0
428	20250314	125000	5711470	5300	5300	5300	5300	0
429	20250314	124900	5711470	5300	5300	5300	5300	0
430	20250314	124800	5711470	5300	5300	5300	5300	1
431	20250314	124700	5706170	5300	5300	5300	5300	2
432	20250314	124600	5695570	5300	5300	5300	5300	2
433	20250314	124500	5684970	5280	5280	5280	5280	0
434	20250314	124400	5684970	5280	5280	5280	5280	0
435	20250314	124300	5684970	5280	5280	5280	5280	0
436	20250314	124200	5684970	5280	5280	5280	5280	0
437	20250314	124100	5684970	5280	5280	5280	5280	0
438	20250314	124000	5684970	5280	5280	5280	5280	0
439	20250314	123900	5684970	5280	5280	5280	5280	0
440	20250314	123800	5684970	5280	5280	5280	5280	0
441	20250314	123700	5684970	5280	5280	5280	5280	0
442	20250314	123600	5684970	5280	5280	5280	5280	0
443	20250314	123500	5684970	5280	5280	5280	5280	200
444	20250314	123400	4628970	5300	5300	5300	5300	2
445	20250314	123300	4618370	5280	5280	5280	5280	0
446	20250314	123200	4618370	5280	5280	5280	5280	0
447	20250314	123100	4618370	5280	5280	5280	5280	0
448	20250314	123000	4618370	5280	5280	5280	5280	0
449	20250314	122900	4618370	5280	5280	5280	5280	0
450	20250314	122800	4618370	5280	5290	5290	5280	154
451	20250314	122700	3803950	5290	5290	5290	5290	0
452	20250314	122600	3803950	5290	5290	5290	5290	0
453	20250314	122500	3803950	5290	5290	5290	5290	0
454	20250314	122400	3803950	5290	5290	5290	5290	0
455	20250314	122300	3803950	5290	5290	5290	5290	0
456	20250314	122200	3803950	5290	5290	5290	5290	0
457	20250314	122100	3803950	5290	5290	5290	5290	0
458	20250314	122000	3803950	5290	5290	5290	5290	0
459	20250314	121900	3803950	5290	5290	5290	5290	0
460	20250314	121800	3803950	5290	5290	5290	5290	0
461	20250314	121700	3803950	5290	5290	5290	5290	0
462	20250314	121600	3803950	5290	5290	5290	5290	0
463	20250314	121500	3803950	5290	5290	5290	5290	0
464	20250314	121400	3803950	5290	5290	5290	5290	0
465	20250314	121300	3803950	5290	5290	5290	5290	0
466	20250314	121200	3803950	5290	5290	5290	5290	0
467	20250314	121100	3803950	5290	5290	5290	5290	0
468	20250314	121000	3803950	5290	5290	5290	5290	0
469	20250314	120900	3803950	5290	5290	5290	5290	0
470	20250314	120800	3803950	5290	5290	5290	5290	0
471	20250314	120700	3803950	5290	5290	5290	5290	0
472	20250314	120600	3803950	5290	5290	5290	5290	0
473	20250314	120500	3803950	5290	5290	5290	5290	0
474	20250314	120400	3803950	5290	5290	5290	5290	0
475	20250314	120300	3803950	5290	5290	5290	5290	0
476	20250314	120200	3803950	5290	5290	5290	5290	0
477	20250314	120100	3803950	5290	5290	5290	5290	0
478	20250314	120000	3803950	5290	5290	5290	5290	0
479	20250314	115900	3803950	5290	5290	5290	5290	0
480	20250314	115800	3803950	5290	5290	5290	5290	0
481	20250314	115700	3803950	5290	5290	5290	5290	0
482	20250314	115600	3803950	5290	5290	5290	5290	0
483	20250314	115500	3803950	5290	5290	5290	5290	0
484	20250314	115400	3803950	5290	5290	5290	5290	0
485	20250314	115300	3803950	5290	5290	5290	5290	0
486	20250314	115200	3803950	5290	5290	5290	5290	0
487	20250314	115100	3803950	5290	5290	5290	5290	0
488	20250314	115000	3803950	5290	5290	5290	5290	0
489	20250314	114900	3803950	5290	5290	5290	5290	0
490	20250314	114800	3803950	5290	5290	5290	5290	0
491	20250314	114700	3803950	5290	5290	5290	5290	0
492	20250314	114600	3803950	5290	5290	5290	5290	0
493	20250314	114500	3803950	5290	5290	5290	5290	0
494	20250314	114400	3803950	5290	5290	5290	5290	0
495	20250314	114300	3803950	5290	5290	5290	5290	0
496	20250314	114200	3803950	5290	5290	5290	5290	0
497	20250314	114100	3803950	5290	5290	5290	5290	0
498	20250314	114000	3803950	5290	5290	5290	5290	0
499	20250314	113900	3803950	5290	5290	5290	5290	0
500	20250314	113800	3803950	5290	5290	5290	5290	0
501	20250314	113700	3803950	5290	5290	5290	5290	0
502	20250314	113600	3803950	5290	5290	5290	5290	0
503	20250314	113500	3803950	5290	5290	5290	5290	0
504	20250314	113400	3803950	5290	5290	5290	5290	0
505	20250314	113300	3803950	5290	5290	5290	5290	0
506	20250314	113200	3803950	5290	5290	5290	5290	0
507	20250314	113100	3803950	5290	5290	5290	5290	0
508	20250314	113000	3803950	5290	5290	5290	5290	0
509	20250314	112900	3803950	5290	5290	5290	5290	0
510	20250314	112800	3803950	5290	5290	5290	5290	0
511	20250314	112700	3803950	5290	5290	5290	5290	0
512	20250314	112600	3803950	5290	5290	5290	5290	0
513	20250314	112500	3803950	5290	5290	5290	5290	0
514	20250314	112400	3803950	5290	5290	5290	5290	0
515	20250314	112300	3803950	5290	5290	5290	5290	0
516	20250314	112200	3803950	5290	5290	5290	5290	0
517	20250314	112100	3803950	5290	5290	5290	5290	0
518	20250314	112000	3803950	5290	5290	5290	5290	7
519	20250314	111900	3766920	5290	5290	5290	5290	0
520	20250314	111800	3766920	5290	5290	5290	5290	0
521	20250314	111700	3766920	5290	5290	5290	5290	0
522	20250314	111600	3766920	5290	5290	5290	5290	0
523	20250314	111500	3766920	5290	5290	5290	5290	0
524	20250314	111400	3766920	5290	5290	5290	5290	2
525	20250314	111300	3756340	5280	5280	5280	5280	192
526	20250314	111200	2742580	5280	5280	5280	5280	0
527	20250314	111100	2742580	5280	5280	5280	5280	0
528	20250314	111000	2742580	5280	5280	5280	5280	0
529	20250314	110900	2742580	5280	5280	5280	5280	0
530	20250314	110800	2742580	5280	5280	5280	5280	0
531	20250314	110700	2742580	5280	5280	5280	5280	0
532	20250314	110600	2742580	5280	5280	5280	5280	0
533	20250314	110500	2742580	5280	5280	5280	5280	18
534	20250314	110400	2647540	5280	5280	5280	5280	0
535	20250314	110300	2647540	5280	5280	5280	5280	0
536	20250314	110200	2647540	5280	5280	5280	5280	0
537	20250314	110100	2647540	5280	5280	5280	5280	0
538	20250314	110000	2647540	5280	5280	5280	5280	0
539	20250314	105900	2647540	5280	5280	5280	5280	0
540	20250314	105800	2647540	5280	5280	5280	5280	0
541	20250314	105700	2647540	5280	5280	5280	5280	0
542	20250314	105600	2647540	5280	5280	5280	5280	0
543	20250314	105500	2647540	5280	5280	5280	5280	0
544	20250314	105400	2647540	5280	5280	5280	5280	0
545	20250314	105300	2647540	5280	5280	5280	5280	0
546	20250314	105200	2647540	5280	5280	5280	5280	0
547	20250314	105100	2647540	5280	5280	5280	5280	1
548	20250314	105000	2642260	5280	5280	5280	5280	0
549	20250314	104900	2642260	5280	5280	5280	5280	0
550	20250314	104800	2642260	5280	5280	5280	5280	0
551	20250314	104700	2642260	5280	5280	5280	5280	0
552	20250314	104600	2642260	5280	5280	5280	5280	0
553	20250314	104500	2642260	5280	5280	5280	5280	0
554	20250314	104400	2642260	5280	5280	5280	5280	2
555	20250314	104300	2631700	5240	5240	5240	5240	0
556	20250314	104200	2631700	5240	5240	5240	5240	0
557	20250314	104100	2631700	5240	5240	5240	5240	0
558	20250314	104000	2631700	5240	5240	5240	5240	0
559	20250314	103900	2631700	5240	5240	5240	5240	0
560	20250314	103800	2631700	5240	5240	5240	5240	0
561	20250314	103700	2631700	5240	5240	5240	5240	0
562	20250314	103600	2631700	5240	5240	5240	5240	0
563	20250314	103500	2631700	5240	5240	5240	5240	0
564	20250314	103400	2631700	5240	5240	5240	5240	0
565	20250314	103300	2631700	5240	5260	5260	5240	297
566	20250314	103200	1074750	5260	5260	5260	5260	0
567	20250314	103100	1074750	5260	5260	5260	5260	0
568	20250314	103000	1074750	5260	5260	5260	5260	0
569	20250314	102900	1074750	5260	5260	5260	5260	0
570	20250314	102800	1074750	5260	5260	5260	5260	0
571	20250314	102700	1074750	5260	5260	5260	5260	0
572	20250314	102600	1074750	5260	5260	5260	5260	0
573	20250314	102500	1074750	5260	5260	5260	5260	0
574	20250314	102400	1074750	5260	5260	5260	5260	0
575	20250314	102300	1074750	5260	5260	5260	5260	0
576	20250314	102200	1074750	5260	5260	5260	5260	0
577	20250314	102100	1074750	5260	5260	5260	5260	0
578	20250314	102000	1074750	5260	5260	5260	5260	0
579	20250314	101900	1074750	5260	5260	5260	5260	0
580	20250314	101800	1074750	5260	5260	5260	5260	0
581	20250314	101700	1074750	5260	5260	5260	5260	0
582	20250314	101600	1074750	5260	5260	5260	5260	1
583	20250314	101500	1069490	5290	5290	5290	5290	0
584	20250314	101400	1069490	5290	5290	5290	5290	0
585	20250314	101300	1069490	5290	5290	5290	5290	0
586	20250314	101200	1069490	5290	5290	5290	5290	0
587	20250314	101100	1069490	5290	5290	5290	5290	0
588	20250314	101000	1069490	5290	5290	5290	5290	0
589	20250314	100900	1069490	5290	5290	5290	5290	0
590	20250314	100800	1069490	5290	5290	5290	5290	0
591	20250314	100700	1069490	5290	5290	5290	5290	0
592	20250314	100600	1069490	5290	5290	5290	5290	0
593	20250314	100500	1069490	5290	5290	5290	5290	0
594	20250314	100400	1069490	5290	5290	5290	5290	0
595	20250314	100300	1069490	5290	5290	5290	5290	0
596	20250314	100200	1069490	5290	5290	5290	5290	0
597	20250314	100100	1069490	5290	5290	5290	5290	0
598	20250314	100000	1069490	5290	5290	5290	5290	2
599	20250314	095900	1058910	5260	5260	5260	5260	0
600	20250314	095800	1058910	5260	5260	5260	5260	0
601	20250314	095700	1058910	5260	5260	5260	5260	0
602	20250314	095600	1058910	5260	5260	5260	5260	0
603	20250314	095500	1058910	5260	5260	5260	5260	0
604	20250314	095400	1058910	5260	5260	5260	5260	1
605	20250314	095300	1053650	5300	5300	5300	5300	0
606	20250314	095200	1053650	5300	5300	5300	5300	0
607	20250314	095100	1053650	5300	5300	5300	5300	0
608	20250314	095000	1053650	5300	5300	5300	5300	0
609	20250314	094900	1053650	5300	5300	5300	5300	0
610	20250314	094800	1053650	5300	5300	5300	5300	0
611	20250314	094700	1053650	5300	5300	5300	5300	1
612	20250314	094600	1048350	5300	5300	5300	5300	0
613	20250314	094500	1048350	5300	5300	5300	5300	0
614	20250314	094400	1048350	5300	5300	5300	5300	2
615	20250314	094300	1037750	5300	5300	5300	5300	0
616	20250314	094200	1037750	5300	5300	5300	5300	0
617	20250314	094100	1037750	5300	5300	5300	5300	0
618	20250314	094000	1037750	5300	5300	5300	5300	0
619	20250314	093900	1037750	5300	5260	5300	5260	101
620	20250314	093800	503990	5260	5260	5260	5260	0
621	20250314	093700	503990	5260	5260	5260	5260	0
622	20250314	093600	503990	5260	5260	5260	5260	0
623	20250314	093500	503990	5260	5260	5260	5260	0
624	20250314	093400	503990	5260	5260	5260	5260	0
625	20250314	093300	503990	5260	5260	5260	5260	0
626	20250314	093200	503990	5260	5260	5260	5260	0
627	20250314	093100	503990	5260	5260	5260	5260	0
628	20250314	093000	503990	5260	5260	5260	5260	0
629	20250314	092900	503990	5260	5260	5260	5260	0
630	20250314	092800	503990	5260	5260	5260	5260	2
631	20250314	092700	493470	5250	5250	5250	5250	60
632	20250314	092600	178470	5250	5250	5250	5250	0
633	20250314	092500	178470	5250	5250	5250	5250	0
634	20250314	092400	178470	5250	5250	5250	5250	20
635	20250314	092300	73470	5260	5260	5260	5260	0
636	20250314	092200	73470	5260	5260	5260	5260	0
637	20250314	092100	73470	5260	5260	5260	5260	0
638	20250314	092000	73470	5260	5260	5260	5260	0
639	20250314	091900	73470	5260	5260	5260	5260	0
640	20250314	091800	73470	5260	5260	5260	5260	0
641	20250314	091700	73470	5260	5260	5260	5260	0
642	20250314	091600	73470	5260	5260	5260	5260	0
643	20250314	091500	73470	5260	5260	5260	5260	0
644	20250314	091400	73470	5260	5260	5260	5260	0
645	20250314	091300	73470	5260	5260	5260	5260	0
646	20250314	091200	73470	5260	5260	5260	5260	0
647	20250314	091100	73470	5260	5260	5260	5260	0
648	20250314	091000	73470	5260	5260	5260	5260	0
649	20250314	090900	73470	5260	5260	5260	5260	0
650	20250314	090800	73470	5260	5260	5260	5260	0
651	20250314	090700	73470	5260	5260	5260	5260	1
652	20250314	090600	68210	5250	5250	5250	5250	0
653	20250314	090500	68210	5250	5250	5250	5250	0
654	20250314	090400	68210	5250	5250	5250	5250	9
655	20250314	090300	20960	5240	5240	5240	5240	0
656	20250314	090200	20960	5240	5240	5240	5240	0
657	20250314	090100	20960	5240	5240	5240	5240	2
658	20250314	090000	10480	5240	5240	5240	5240	2