KissMeData/009160/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185300	410939525	3920	3920	3920	3920	205
3	20250314	185200	410939525	3920	3920	3920	3920	0
4	20250314	185100	410939525	3920	3920	3920	3920	0
5	20250314	185000	410939525	3920	3920	3920	3920	0
6	20250314	184900	410939525	3920	3920	3920	3920	0
7	20250314	184800	410939525	3920	3920	3920	3920	0
8	20250314	184700	410939525	3920	3920	3920	3920	0
9	20250314	184600	410939525	3920	3920	3920	3920	0
10	20250314	184500	410939525	3920	3920	3920	3920	0
11	20250314	184400	410939525	3920	3920	3920	3920	0
12	20250314	184300	410939525	3920	3920	3920	3920	0
13	20250314	184200	410939525	3920	3920	3920	3920	0
14	20250314	184100	410939525	3920	3920	3920	3920	0
15	20250314	184000	410939525	3920	3920	3920	3920	0
16	20250314	183900	410939525	3920	3920	3920	3920	0
17	20250314	183800	410939525	3920	3920	3920	3920	0
18	20250314	183700	410939525	3920	3920	3920	3920	0
19	20250314	183600	410939525	3920	3920	3920	3920	0
20	20250314	183500	410939525	3920	3920	3920	3920	0
21	20250314	183400	410939525	3920	3920	3920	3920	0
22	20250314	183300	410939525	3920	3920	3920	3920	0
23	20250314	183200	410939525	3920	3920	3920	3920	0
24	20250314	183100	410939525	3920	3920	3920	3920	0
25	20250314	183000	410939525	3920	3920	3920	3920	0
26	20250314	182900	410939525	3920	3920	3920	3920	0
27	20250314	182800	410939525	3920	3920	3920	3920	0
28	20250314	182700	410939525	3920	3920	3920	3920	0
29	20250314	182600	410939525	3920	3920	3920	3920	0
30	20250314	182500	410939525	3920	3920	3920	3920	0
31	20250314	182400	410939525	3920	3920	3920	3920	0
32	20250314	182300	410939525	3920	3920	3920	3920	205
33	20250314	182200	410939525	3920	3920	3920	3920	0
34	20250314	182100	410939525	3920	3920	3920	3920	0
35	20250314	182000	410939525	3920	3920	3920	3920	0
36	20250314	181900	410939525	3920	3920	3920	3920	0
37	20250314	181800	410939525	3920	3920	3920	3920	0
38	20250314	181700	410939525	3920	3920	3920	3920	0
39	20250314	181600	410939525	3920	3920	3920	3920	0
40	20250314	181500	410939525	3920	3920	3920	3920	0
41	20250314	181400	410939525	3920	3920	3920	3920	0
42	20250314	181300	410939525	3920	3920	3920	3920	0
43	20250314	181200	410939525	3920	3920	3920	3920	0
44	20250314	181100	410939525	3920	3920	3920	3920	0
45	20250314	181000	410939525	3920	3920	3920	3920	0
46	20250314	180900	410939525	3920	3920	3920	3920	0
47	20250314	180800	410939525	3920	3920	3920	3920	0
48	20250314	180700	410939525	3920	3920	3920	3920	0
49	20250314	180600	410939525	3920	3920	3920	3920	0
50	20250314	180500	410939525	3920	3920	3920	3920	0
51	20250314	180400	410939525	3920	3920	3920	3920	0
52	20250314	180300	410939525	3920	3920	3920	3920	0
53	20250314	180200	410939525	3920	3920	3920	3920	0
54	20250314	180100	410939525	3920	3920	3920	3920	0
55	20250314	180000	410939525	3920	3920	3920	3920	0
56	20250314	175900	410939525	3920	3920	3920	3920	0
57	20250314	175800	410939525	3920	3920	3920	3920	0
58	20250314	175700	410939525	3920	3920	3920	3920	0
59	20250314	175600	410939525	3920	3920	3920	3920	0
60	20250314	175500	410939525	3920	3920	3920	3920	0
61	20250314	175400	410939525	3920	3920	3920	3920	0
62	20250314	175300	410939525	3920	3920	3920	3920	205
63	20250314	175200	410939525	3920	3920	3920	3920	0
64	20250314	175100	410939525	3920	3920	3920	3920	0
65	20250314	175000	410939525	3920	3920	3920	3920	0
66	20250314	174900	410939525	3920	3920	3920	3920	0
67	20250314	174800	410939525	3920	3920	3920	3920	0
68	20250314	174700	410939525	3920	3920	3920	3920	0
69	20250314	174600	410939525	3920	3920	3920	3920	0
70	20250314	174500	410939525	3920	3920	3920	3920	0
71	20250314	174400	410939525	3920	3920	3920	3920	0
72	20250314	174300	410939525	3920	3920	3920	3920	0
73	20250314	174200	410939525	3920	3920	3920	3920	0
74	20250314	174100	410939525	3920	3920	3920	3920	0
75	20250314	174000	410939525	3920	3920	3920	3920	0
76	20250314	173900	410939525	3920	3920	3920	3920	0
77	20250314	173800	410939525	3920	3920	3920	3920	0
78	20250314	173700	410939525	3920	3920	3920	3920	0
79	20250314	173600	410939525	3920	3920	3920	3920	0
80	20250314	173500	410939525	3920	3920	3920	3920	0
81	20250314	173400	410939525	3920	3920	3920	3920	0
82	20250314	173300	410939525	3920	3920	3920	3920	0
83	20250314	173200	410939525	3920	3920	3920	3920	0
84	20250314	173100	410939525	3920	3920	3920	3920	0
85	20250314	173000	410939525	3920	3920	3920	3920	0
86	20250314	172900	410939525	3920	3920	3920	3920	0
87	20250314	172800	410939525	3920	3920	3920	3920	0
88	20250314	172700	410939525	3920	3920	3920	3920	0
89	20250314	172600	410939525	3920	3920	3920	3920	0
90	20250314	172500	410939525	3920	3920	3920	3920	0
91	20250314	172400	410939525	3920	3920	3920	3920	0
92	20250314	172300	410939525	3920	3920	3920	3920	205
93	20250314	172200	410939525	3920	3920	3920	3920	0
94	20250314	172100	410939525	3920	3920	3920	3920	0
95	20250314	172000	410939525	3920	3920	3920	3920	0
96	20250314	171900	410939525	3920	3920	3920	3920	0
97	20250314	171800	410939525	3920	3920	3920	3920	0
98	20250314	171700	410939525	3920	3920	3920	3920	0
99	20250314	171600	410939525	3920	3920	3920	3920	0
100	20250314	171500	410939525	3920	3920	3920	3920	0
101	20250314	171400	410939525	3920	3920	3920	3920	0
102	20250314	171300	410939525	3920	3920	3920	3920	0
103	20250314	171200	410939525	3920	3920	3920	3920	0
104	20250314	171100	410939525	3920	3920	3920	3920	0
105	20250314	171000	410939525	3920	3920	3920	3920	0
106	20250314	170900	410939525	3920	3920	3920	3920	0
107	20250314	170800	410939525	3920	3920	3920	3920	0
108	20250314	170700	410939525	3920	3920	3920	3920	0
109	20250314	170600	410939525	3920	3920	3920	3920	0
110	20250314	170500	410939525	3920	3920	3920	3920	0
111	20250314	170400	410939525	3920	3920	3920	3920	0
112	20250314	170300	410939525	3920	3920	3920	3920	0
113	20250314	170200	410939525	3920	3920	3920	3920	0
114	20250314	170100	410939525	3920	3920	3920	3920	0
115	20250314	170000	410939525	3920	3920	3920	3920	0
116	20250314	165900	410939525	3920	3920	3920	3920	0
117	20250314	165800	410939525	3920	3920	3920	3920	0
118	20250314	165700	410939525	3920	3920	3920	3920	0
119	20250314	165600	410939525	3920	3920	3920	3920	0
120	20250314	165500	410939525	3920	3920	3920	3920	0
121	20250314	165400	410939525	3920	3920	3920	3920	0
122	20250314	165300	410939525	3920	3920	3920	3920	205
123	20250314	165200	410939525	3920	3920	3920	3920	0
124	20250314	165100	410939525	3920	3920	3920	3920	0
125	20250314	165000	410939525	3920	3920	3920	3920	0
126	20250314	164900	410939525	3920	3920	3920	3920	0
127	20250314	164800	410939525	3920	3920	3920	3920	0
128	20250314	164700	410939525	3920	3920	3920	3920	0
129	20250314	164600	410939525	3920	3920	3920	3920	0
130	20250314	164500	410939525	3920	3920	3920	3920	0
131	20250314	164400	410939525	3920	3920	3920	3920	0
132	20250314	164300	410939525	3920	3920	3920	3920	0
133	20250314	164200	410939525	3920	3920	3920	3920	0
134	20250314	164100	410939525	3920	3920	3920	3920	0
135	20250314	164000	410939525	3920	3920	3920	3920	0
136	20250314	163900	410939525	3920	3920	3920	3920	0
137	20250314	163800	410939525	3920	3920	3920	3920	0
138	20250314	163700	410939525	3920	3920	3920	3920	0
139	20250314	163600	410939525	3920	3920	3920	3920	0
140	20250314	163500	410939525	3920	3920	3920	3920	0
141	20250314	163400	410939525	3920	3920	3920	3920	0
142	20250314	163300	410939525	3920	3920	3920	3920	0
143	20250314	163200	410939525	3920	3920	3920	3920	0
144	20250314	163100	410939525	3920	3920	3920	3920	0
145	20250314	163000	410939525	3920	3920	3920	3920	0
146	20250314	162900	410939525	3920	3920	3920	3920	0
147	20250314	162800	410939525	3920	3920	3920	3920	0
148	20250314	162700	410939525	3920	3920	3920	3920	0
149	20250314	162600	410939525	3920	3920	3920	3920	0
150	20250314	162500	410939525	3920	3920	3920	3920	0
151	20250314	162400	410939525	3920	3920	3920	3920	0
152	20250314	162300	410939525	3920	3920	3920	3920	205
153	20250314	162200	410939525	3920	3920	3920	3920	0
154	20250314	162100	410939525	3920	3920	3920	3920	0
155	20250314	162000	410939525	3920	3920	3920	3920	0
156	20250314	161900	410939525	3920	3920	3920	3920	0
157	20250314	161800	410939525	3920	3920	3920	3920	0
158	20250314	161700	410939525	3920	3920	3920	3920	0
159	20250314	161600	410939525	3920	3920	3920	3920	0
160	20250314	161500	410939525	3920	3920	3920	3920	0
161	20250314	161400	410939525	3920	3920	3920	3920	0
162	20250314	161300	410939525	3920	3920	3920	3920	0
163	20250314	161200	410939525	3920	3920	3920	3920	0
164	20250314	161100	410939525	3920	3920	3920	3920	0
165	20250314	161000	410939525	3920	3920	3920	3920	0
166	20250314	160900	410939525	3920	3920	3920	3920	0
167	20250314	160800	410939525	3920	3920	3920	3920	0
168	20250314	160700	410939525	3920	3920	3920	3920	0
169	20250314	160600	410939525	3920	3920	3920	3920	0
170	20250314	160500	410939525	3920	3920	3920	3920	0
171	20250314	160400	410939525	3920	3920	3920	3920	0
172	20250314	160300	410939525	3920	3920	3920	3920	0
173	20250314	160200	410939525	3920	3920	3920	3920	0
174	20250314	160100	410939525	3920	3920	3920	3920	0
175	20250314	160000	410939525	3920	3920	3920	3920	0
176	20250314	155900	410939525	3920	3920	3920	3920	0
177	20250314	155800	410939525	3920	3920	3920	3920	0
178	20250314	155700	410939525	3920	3920	3920	3920	0
179	20250314	155600	410939525	3920	3920	3920	3920	0
180	20250314	155500	410939525	3920	3920	3920	3920	0
181	20250314	155400	410939525	3920	3920	3920	3920	0
182	20250314	155300	410939525	3920	3920	3920	3920	205
183	20250314	155200	410939525	3920	3920	3920	3920	0
184	20250314	155100	410939525	3920	3920	3920	3920	0
185	20250314	155000	410939525	3920	3920	3920	3920	0
186	20250314	154900	410939525	3920	3920	3920	3920	0
187	20250314	154800	410939525	3920	3920	3920	3920	0
188	20250314	154700	410939525	3920	3920	3920	3920	0
189	20250314	154600	410939525	3920	3920	3920	3920	0
190	20250314	154500	410939525	3920	3920	3920	3920	0
191	20250314	154400	410939525	3920	3920	3920	3920	0
192	20250314	154300	410939525	3920	3920	3920	3920	0
193	20250314	154200	410939525	3920	3920	3920	3920	0
194	20250314	154100	410939525	3920	3920	3920	3920	0
195	20250314	154000	410939525	3920	3920	3920	3920	0
196	20250314	153900	410939525	3920	3920	3920	3920	0
197	20250314	153800	410939525	3920	3920	3920	3920	0
198	20250314	153700	410939525	3920	3920	3920	3920	0
199	20250314	153600	410939525	3920	3920	3920	3920	0
200	20250314	153500	410939525	3920	3920	3920	3920	0
201	20250314	153400	410939525	3920	3920	3920	3920	0
202	20250314	153300	410939525	3920	3920	3920	3920	0
203	20250314	153200	410939525	3920	3920	3920	3920	0
204	20250314	153100	410939525	3920	3920	3920	3920	0
205	20250314	153000	410939525	3920	3920	3920	3920	205
206	20250314	152900	410135925	3925	3925	3925	3925	0
207	20250314	152800	410135925	3925	3925	3925	3925	0
208	20250314	152700	410135925	3925	3925	3925	3925	0
209	20250314	152600	410135925	3925	3925	3925	3925	0
210	20250314	152500	410135925	3925	3925	3925	3925	0
211	20250314	152400	410135925	3925	3925	3925	3925	0
212	20250314	152300	410135925	3925	3925	3925	3925	0
213	20250314	152200	410135925	3925	3925	3925	3925	0
214	20250314	152100	410135925	3925	3925	3925	3925	0
215	20250314	152000	410135925	3925	3925	3925	3925	0
216	20250314	151900	410135925	3925	3920	3925	3920	100
217	20250314	151800	409743920	3920	3925	3925	3920	1223
218	20250314	151700	404949650	3920	3920	3920	3920	0
219	20250314	151600	404949650	3920	3920	3920	3920	50
220	20250314	151500	404753650	3925	3920	3925	3920	3029
221	20250314	151400	392879825	3920	3920	3920	3920	0
222	20250314	151300	392879825	3920	3920	3920	3920	2219
223	20250314	151200	384181345	3920	3920	3920	3920	5
224	20250314	151100	384161745	3920	3925	3925	3920	66
225	20250314	151000	383902745	3920	3920	3920	3920	45
226	20250314	150900	383726345	3920	3920	3920	3915	1066
227	20250314	150800	379547630	3920	3920	3920	3920	0
228	20250314	150700	379547630	3920	3920	3920	3920	0
229	20250314	150600	379547630	3920	3920	3920	3920	0
230	20250314	150500	379547630	3920	3915	3920	3915	115
231	20250314	150400	379097280	3915	3915	3915	3915	60
232	20250314	150300	378862380	3915	3915	3915	3915	0
233	20250314	150200	378862380	3915	3915	3915	3915	0
234	20250314	150100	378862380	3915	3915	3915	3915	0
235	20250314	150000	378862380	3915	3915	3915	3915	0
236	20250314	145900	378862380	3915	3915	3915	3915	0
237	20250314	145800	378862380	3915	3915	3915	3915	0
238	20250314	145700	378862380	3915	3915	3915	3915	0
239	20250314	145600	378862380	3915	3915	3915	3915	519
240	20250314	145500	376830495	3910	3910	3910	3910	0
241	20250314	145400	376830495	3910	3910	3910	3910	0
242	20250314	145300	376830495	3910	3910	3910	3910	0
243	20250314	145200	376830495	3910	3910	3910	3910	0
244	20250314	145100	376830495	3910	3910	3910	3910	0
245	20250314	145000	376830495	3910	3910	3910	3910	0
246	20250314	144900	376830495	3910	3910	3910	3910	0
247	20250314	144800	376830495	3910	3915	3915	3910	1200
248	20250314	144700	372133540	3915	3915	3915	3915	0
249	20250314	144600	372133540	3915	3915	3915	3915	25
250	20250314	144500	372035665	3915	3917	3920	3915	869
251	20250314	144400	368633280	3925	3925	3925	3925	0
252	20250314	144300	368633280	3925	3925	3925	3925	0
253	20250314	144200	368633280	3925	3925	3925	3925	0
254	20250314	144100	368633280	3925	3925	3925	3925	0
255	20250314	144000	368633280	3925	3925	3925	3925	0
256	20250314	143900	368633280	3925	3925	3925	3925	0
257	20250314	143800	368633280	3925	3925	3925	3925	0
258	20250314	143700	368633280	3925	3925	3925	3925	0
259	20250314	143600	368633280	3925	3925	3925	3925	0
260	20250314	143500	368633280	3925	3925	3925	3925	0
261	20250314	143400	368633280	3925	3925	3925	3925	0
262	20250314	143300	368633280	3925	3925	3925	3925	0
263	20250314	143200	368633280	3925	3925	3925	3925	0
264	20250314	143100	368633280	3925	3925	3925	3925	0
265	20250314	143000	368633280	3925	3925	3925	3925	0
266	20250314	142900	368633280	3925	3925	3925	3925	0
267	20250314	142800	368633280	3925	3925	3925	3925	0
268	20250314	142700	368633280	3925	3925	3925	3925	163
269	20250314	142600	367993505	3925	3925	3925	3925	0
270	20250314	142500	367993505	3925	3925	3925	3925	0
271	20250314	142400	367993505	3925	3925	3925	3925	500
272	20250314	142300	366031005	3925	3925	3925	3925	0
273	20250314	142200	366031005	3925	3925	3925	3925	0
274	20250314	142100	366031005	3925	3925	3925	3925	0
275	20250314	142000	366031005	3925	3925	3925	3925	0
276	20250314	141900	366031005	3925	3925	3925	3925	0
277	20250314	141800	366031005	3925	3925	3925	3925	0
278	20250314	141700	366031005	3925	3920	3925	3915	1872
279	20250314	141600	358700545	3925	3925	3925	3925	0
280	20250314	141500	358700545	3925	3925	3925	3925	0
281	20250314	141400	358700545	3925	3925	3925	3925	0
282	20250314	141300	358700545	3925	3925	3925	3925	0
283	20250314	141200	358700545	3925	3925	3925	3925	0
284	20250314	141100	358700545	3925	3925	3925	3925	49
285	20250314	141000	358508220	3930	3930	3930	3930	0
286	20250314	140900	358508220	3930	3930	3930	3930	0
287	20250314	140800	358508220	3930	3930	3930	3930	0
288	20250314	140700	358508220	3930	3930	3930	3930	0
289	20250314	140600	358508220	3930	3930	3930	3930	0
290	20250314	140500	358508220	3930	3930	3930	3930	0
291	20250314	140400	358508220	3930	3930	3930	3930	0
292	20250314	140300	358508220	3930	3930	3930	3930	0
293	20250314	140200	358508220	3930	3930	3930	3930	0
294	20250314	140100	358508220	3930	3930	3930	3930	1
295	20250314	140000	358504290	3920	3920	3920	3920	0
296	20250314	135900	358504290	3920	3920	3920	3920	0
297	20250314	135800	358504290	3920	3920	3920	3920	0
298	20250314	135700	358504290	3920	3920	3920	3920	0
299	20250314	135600	358504290	3920	3920	3920	3920	0
300	20250314	135500	358504290	3920	3920	3920	3920	0
301	20250314	135400	358504290	3920	3920	3920	3920	90
302	20250314	135300	358151490	3920	3920	3920	3920	0
303	20250314	135200	358151490	3920	3925	3925	3920	3959
304	20250314	135100	342629105	3930	3930	3930	3930	0
305	20250314	135000	342629105	3930	3930	3930	3930	0
306	20250314	134900	342629105	3930	3930	3930	3930	0
307	20250314	134800	342629105	3930	3930	3930	3930	0
308	20250314	134700	342629105	3930	3930	3930	3930	0
309	20250314	134600	342629105	3930	3930	3930	3930	0
310	20250314	134500	342629105	3930	3930	3930	3930	0
311	20250314	134400	342629105	3930	3930	3930	3930	0
312	20250314	134300	342629105	3930	3930	3930	3930	0
313	20250314	134200	342629105	3930	3930	3930	3930	88
314	20250314	134100	342283265	3925	3925	3925	3925	0
315	20250314	134000	342283265	3925	3925	3925	3925	0
316	20250314	133900	342283265	3925	3925	3925	3925	0
317	20250314	133800	342283265	3925	3925	3925	3925	0
318	20250314	133700	342283265	3925	3925	3925	3925	10
319	20250314	133600	342244015	3930	3930	3930	3930	0
320	20250314	133500	342244015	3930	3930	3930	3930	0
321	20250314	133400	342244015	3930	3930	3930	3930	0
322	20250314	133300	342244015	3930	3930	3930	3930	0
323	20250314	133200	342244015	3930	3930	3930	3930	0
324	20250314	133100	342244015	3930	3930	3930	3930	0
325	20250314	133000	342244015	3930	3930	3930	3930	0
326	20250314	132900	342244015	3930	3930	3930	3930	62
327	20250314	132800	342000355	3930	3930	3930	3930	0
328	20250314	132700	342000355	3930	3930	3930	3930	0
329	20250314	132600	342000355	3930	3930	3930	3930	0
330	20250314	132500	342000355	3930	3930	3930	3930	0
331	20250314	132400	342000355	3930	3930	3930	3930	0
332	20250314	132300	342000355	3930	3930	3930	3930	0
333	20250314	132200	342000355	3930	3930	3930	3930	0
334	20250314	132100	342000355	3930	3930	3930	3930	0
335	20250314	132000	342000355	3930	3930	3930	3930	0
336	20250314	131900	342000355	3930	3930	3930	3930	0
337	20250314	131800	342000355	3930	3930	3930	3930	0
338	20250314	131700	342000355	3930	3930	3930	3930	104
339	20250314	131600	341591635	3930	3930	3930	3930	29
340	20250314	131500	341477665	3930	3930	3930	3930	0
341	20250314	131400	341477665	3930	3930	3930	3930	0
342	20250314	131300	341477665	3930	3930	3930	3930	0
343	20250314	131200	341477665	3930	3930	3930	3930	0
344	20250314	131100	341477665	3930	3930	3930	3930	0
345	20250314	131000	341477665	3930	3930	3930	3930	80
346	20250314	130900	341163265	3930	3930	3930	3930	0
347	20250314	130800	341163265	3930	3930	3930	3930	0
348	20250314	130700	341163265	3930	3930	3930	3930	0
349	20250314	130600	341163265	3930	3930	3930	3930	0
350	20250314	130500	341163265	3930	3930	3930	3930	64
351	20250314	130400	340911745	3930	3930	3930	3930	0
352	20250314	130300	340911745	3930	3930	3930	3930	0
353	20250314	130200	340911745	3930	3930	3930	3930	0
354	20250314	130100	340911745	3930	3930	3930	3930	0
355	20250314	130000	340911745	3930	3930	3930	3930	0
356	20250314	125900	340911745	3930	3930	3930	3930	0
357	20250314	125800	340911745	3930	3925	3930	3925	2
358	20250314	125700	340903890	3920	3920	3920	3920	5
359	20250314	125600	340884290	3925	3925	3925	3925	0
360	20250314	125500	340884290	3925	3925	3925	3925	0
361	20250314	125400	340884290	3925	3925	3925	3925	0
362	20250314	125300	340884290	3925	3925	3925	3925	0
363	20250314	125200	340884290	3925	3925	3925	3925	0
364	20250314	125100	340884290	3925	3925	3925	3925	0
365	20250314	125000	340884290	3925	3925	3925	3925	0
366	20250314	124900	340884290	3925	3925	3925	3925	0
367	20250314	124800	340884290	3925	3925	3925	3925	0
368	20250314	124700	340884290	3925	3925	3925	3925	0
369	20250314	124600	340884290	3925	3925	3925	3925	0
370	20250314	124500	340884290	3925	3925	3925	3925	26
371	20250314	124400	340782240	3925	3925	3925	3925	0
372	20250314	124300	340782240	3925	3925	3925	3925	59
373	20250314	124200	340550665	3930	3930	3930	3930	0
374	20250314	124100	340550665	3930	3930	3930	3930	127
375	20250314	124000	340051555	3925	3925	3925	3925	0
376	20250314	123900	340051555	3925	3925	3925	3925	0
377	20250314	123800	340051555	3925	3925	3925	3925	0
378	20250314	123700	340051555	3925	3925	3925	3925	0
379	20250314	123600	340051555	3925	3925	3925	3925	0
380	20250314	123500	340051555	3925	3925	3925	3925	157
381	20250314	123400	339435330	3925	3925	3925	3925	0
382	20250314	123300	339435330	3925	3925	3925	3925	7
383	20250314	123200	339407855	3925	3925	3925	3925	0
384	20250314	123100	339407855	3925	3930	3930	3925	220
385	20250314	123000	338544105	3930	3930	3930	3930	0
386	20250314	122900	338544105	3930	3930	3930	3930	0
387	20250314	122800	338544105	3930	3930	3930	3930	0
388	20250314	122700	338544105	3930	3930	3930	3930	0
389	20250314	122600	338544105	3930	3930	3930	3930	68
390	20250314	122500	338276865	3930	3930	3930	3930	0
391	20250314	122400	338276865	3930	3930	3930	3930	15
392	20250314	122300	338217915	3930	3930	3930	3930	0
393	20250314	122200	338217915	3930	3930	3930	3930	0
394	20250314	122100	338217915	3930	3930	3930	3930	11
395	20250314	122000	338174685	3925	3925	3925	3925	5
396	20250314	121900	338155060	3925	3925	3925	3925	0
397	20250314	121800	338155060	3925	3925	3925	3925	0
398	20250314	121700	338155060	3925	3925	3925	3925	0
399	20250314	121600	338155060	3925	3925	3925	3925	0
400	20250314	121500	338155060	3925	3925	3925	3925	0
401	20250314	121400	338155060	3925	3925	3925	3925	0
402	20250314	121300	338155060	3925	3925	3925	3925	0
403	20250314	121200	338155060	3925	3925	3925	3925	0
404	20250314	121100	338155060	3925	3925	3925	3925	0
405	20250314	121000	338155060	3925	3925	3925	3925	162
406	20250314	120900	337519210	3925	3925	3925	3925	0
407	20250314	120800	337519210	3925	3925	3925	3925	0
408	20250314	120700	337519210	3925	3925	3925	3925	0
409	20250314	120600	337519210	3925	3925	3925	3925	0
410	20250314	120500	337519210	3925	3925	3925	3925	5
411	20250314	120400	337499585	3925	3925	3925	3925	0
412	20250314	120300	337499585	3925	3925	3925	3925	0
413	20250314	120200	337499585	3925	3925	3925	3925	0
414	20250314	120100	337499585	3925	3925	3925	3925	0
415	20250314	120000	337499585	3925	3925	3925	3925	0
416	20250314	115900	337499585	3925	3925	3925	3925	349
417	20250314	115800	336129760	3930	3930	3930	3930	0
418	20250314	115700	336129760	3930	3930	3930	3930	0
419	20250314	115600	336129760	3930	3935	3935	3930	381
420	20250314	115500	334631930	3935	3935	3935	3935	300
421	20250314	115400	333451430	3930	3930	3930	3930	0
422	20250314	115300	333451430	3930	3930	3930	3930	0
423	20250314	115200	333451430	3930	3930	3930	3930	0
424	20250314	115100	333451430	3930	3930	3930	3930	0
425	20250314	115000	333451430	3930	3930	3930	3930	0
426	20250314	114900	333451430	3930	3930	3930	3930	34
427	20250314	114800	333317810	3935	3935	3935	3935	0
428	20250314	114700	333317810	3935	3935	3935	3935	0
429	20250314	114600	333317810	3935	3935	3935	3935	59
430	20250314	114500	333085645	3930	3930	3930	3930	0
431	20250314	114400	333085645	3930	3930	3930	3930	0
432	20250314	114300	333085645	3930	3930	3930	3930	0
433	20250314	114200	333085645	3930	3930	3930	3930	0
434	20250314	114100	333085645	3930	3930	3930	3930	0
435	20250314	114000	333085645	3930	3930	3930	3930	0
436	20250314	113900	333085645	3930	3930	3930	3930	0
437	20250314	113800	333085645	3930	3930	3930	3930	144
438	20250314	113700	332519725	3930	3930	3930	3930	0
439	20250314	113600	332519725	3930	3930	3930	3930	3782
440	20250314	113500	317656465	3930	3925	3930	3925	47
441	20250314	113400	317471855	3925	3925	3925	3925	0
442	20250314	113300	317471855	3925	3925	3925	3925	0
443	20250314	113200	317471855	3925	3925	3925	3925	0
444	20250314	113100	317471855	3925	3925	3925	3925	0
445	20250314	113000	317471855	3925	3925	3925	3925	220
446	20250314	112900	316608355	3925	3925	3925	3925	0
447	20250314	112800	316608355	3925	3925	3925	3925	12
448	20250314	112700	316561255	3925	3925	3925	3925	0
449	20250314	112600	316561255	3925	3925	3925	3925	0
450	20250314	112500	316561255	3925	3925	3925	3925	0
451	20250314	112400	316561255	3925	3925	3925	3925	0
452	20250314	112300	316561255	3925	3925	3925	3925	0
453	20250314	112200	316561255	3925	3925	3925	3925	1
454	20250314	112100	316557330	3925	3925	3925	3925	0
455	20250314	112000	316557330	3925	3925	3925	3925	0
456	20250314	111900	316557330	3925	3925	3925	3925	0
457	20250314	111800	316557330	3925	3925	3925	3925	0
458	20250314	111700	316557330	3925	3925	3925	3925	0
459	20250314	111600	316557330	3925	3925	3925	3925	3
460	20250314	111500	316545555	3920	3920	3920	3920	0
461	20250314	111400	316545555	3920	3920	3920	3920	0
462	20250314	111300	316545555	3920	3920	3920	3920	0
463	20250314	111200	316545555	3920	3920	3920	3920	0
464	20250314	111100	316545555	3920	3920	3920	3920	0
465	20250314	111000	316545555	3920	3920	3920	3920	0
466	20250314	110900	316545555	3920	3920	3920	3920	0
467	20250314	110800	316545555	3920	3920	3920	3920	498
468	20250314	110700	314593395	3930	3925	3930	3920	1157
469	20250314	110600	310057465	3915	3915	3915	3915	0
470	20250314	110500	310057465	3915	3915	3915	3915	30
471	20250314	110400	309940015	3920	3920	3920	3920	60
472	20250314	110300	309704815	3930	3930	3930	3930	6
473	20250314	110200	309681235	3930	3930	3930	3930	0
474	20250314	110100	309681235	3930	3930	3930	3930	0
475	20250314	110000	309681235	3930	3930	3930	3930	0
476	20250314	105900	309681235	3930	3930	3930	3930	0
477	20250314	105800	309681235	3930	3930	3930	3930	0
478	20250314	105700	309681235	3930	3930	3930	3930	0
479	20250314	105600	309681235	3930	3930	3930	3930	0
480	20250314	105500	309681235	3930	3930	3930	3930	0
481	20250314	105400	309681235	3930	3930	3930	3930	0
482	20250314	105300	309681235	3930	3930	3930	3930	199
483	20250314	105200	308899165	3920	3920	3920	3920	0
484	20250314	105100	308899165	3920	3920	3920	3920	300
485	20250314	105000	307723165	3925	3925	3925	3925	0
486	20250314	104900	307723165	3925	3925	3925	3925	0
487	20250314	104800	307723165	3925	3925	3925	3925	0
488	20250314	104700	307723165	3925	3925	3925	3925	1002
489	20250314	104600	303790315	3920	3920	3920	3920	500
490	20250314	104500	301830315	3920	3920	3920	3920	0
491	20250314	104400	301830315	3920	3920	3920	3920	300
492	20250314	104300	300654315	3920	3920	3920	3920	0
493	20250314	104200	300654315	3920	3920	3920	3920	876
494	20250314	104100	297220395	3920	3920	3920	3920	1
495	20250314	104000	297216475	3925	3925	3925	3925	0
496	20250314	103900	297216475	3925	3925	3925	3925	0
497	20250314	103800	297216475	3925	3925	3925	3925	0
498	20250314	103700	297216475	3925	3925	3925	3925	0
499	20250314	103600	297216475	3925	3925	3925	3925	0
500	20250314	103500	297216475	3925	3925	3925	3925	0
501	20250314	103400	297216475	3925	3925	3925	3925	0
502	20250314	103300	297216475	3925	3925	3925	3925	100
503	20250314	103200	296823975	3925	3925	3925	3925	506
504	20250314	103100	294837925	3925	3925	3925	3925	200
505	20250314	103000	294052925	3930	3930	3930	3930	0
506	20250314	102900	294052925	3930	3930	3930	3930	0
507	20250314	102800	294052925	3930	3930	3930	3930	0
508	20250314	102700	294052925	3930	3930	3930	3930	0
509	20250314	102600	294052925	3930	3930	3930	3930	313
510	20250314	102500	292822835	3930	3930	3935	3930	247
511	20250314	102400	291852120	3930	3930	3930	3930	1
512	20250314	102300	291848190	3935	3935	3935	3935	327
513	20250314	102200	290561445	3935	3935	3935	3935	222
514	20250314	102100	289687875	3935	3935	3935	3935	1078
515	20250314	102000	285445945	3930	3930	3930	3930	0
516	20250314	101900	285445945	3930	3930	3930	3930	331
517	20250314	101800	284145115	3935	3940	3940	3935	1581
518	20250314	101700	277923865	3945	3925	3945	3925	11250
519	20250314	101600	233690075	3920	3920	3920	3920	200
520	20250314	101500	232906075	3920	3920	3920	3920	8453
521	20250314	101400	199770315	3920	3920	3920	3920	0
522	20250314	101300	199770315	3920	3920	3920	3920	77
523	20250314	101200	199468475	3915	3915	3915	3915	3
524	20250314	101100	199456730	3910	3910	3910	3910	0
525	20250314	101000	199456730	3910	3910	3910	3910	82
526	20250314	100900	199136110	3905	3905	3905	3905	600
527	20250314	100800	196793110	3910	3910	3910	3910	156
528	20250314	100700	196183150	3910	3910	3910	3910	0
529	20250314	100600	196183150	3910	3910	3910	3910	150
530	20250314	100500	195596650	3915	3915	3915	3915	934
531	20250314	100400	191940040	3920	3920	3920	3920	64
532	20250314	100300	191689160	3920	3910	3920	3905	19994
533	20250314	100200	113412885	3905	3900	3905	3900	700
534	20250314	100100	110680385	3895	3895	3895	3895	0
535	20250314	100000	110680385	3895	3895	3895	3895	0
536	20250314	095900	110680385	3895	3895	3895	3895	0
537	20250314	095800	110680385	3895	3895	3895	3895	0
538	20250314	095700	110680385	3895	3895	3895	3895	0
539	20250314	095600	110680385	3895	3895	3895	3895	0
540	20250314	095500	110680385	3895	3895	3895	3895	1
541	20250314	095400	110676490	3895	3895	3895	3895	0
542	20250314	095300	110676490	3895	3895	3895	3895	19
543	20250314	095200	110602485	3895	3895	3895	3895	26
544	20250314	095100	110501215	3905	3905	3905	3905	0
545	20250314	095000	110501215	3905	3905	3905	3905	5535
546	20250314	094900	88887040	3900	3900	3900	3900	7575
547	20250314	094800	59344540	3895	3895	3895	3895	5968
548	20250314	094700	36099180	3895	3895	3895	3895	0
549	20250314	094600	36099180	3895	3890	3895	3890	679
550	20250314	094500	33457720	3895	3895	3895	3895	1
551	20250314	094400	33453825	3895	3895	3895	3895	10
552	20250314	094300	33414875	3875	3875	3875	3875	0
553	20250314	094200	33414875	3875	3875	3875	3875	0
554	20250314	094100	33414875	3875	3875	3875	3875	0
555	20250314	094000	33414875	3875	3875	3875	3875	0
556	20250314	093900	33414875	3875	3875	3875	3875	0
557	20250314	093800	33414875	3875	3875	3875	3875	200
558	20250314	093700	32639875	3875	3875	3875	3875	0
559	20250314	093600	32639875	3875	3875	3875	3875	0
560	20250314	093500	32639875	3875	3875	3875	3875	0
561	20250314	093400	32639875	3875	3875	3875	3875	798
562	20250314	093300	29547625	3875	3875	3875	3875	517
563	20250314	093200	27544250	3895	3895	3895	3895	0
564	20250314	093100	27544250	3895	3880	3895	3880	2
565	20250314	093000	27536475	3870	3870	3870	3870	6
566	20250314	092900	27513255	3880	3880	3880	3880	570
567	20250314	092800	25301655	3895	3880	3895	3880	4048
568	20250314	092700	9594695	3880	3880	3880	3880	0
569	20250314	092600	9594695	3880	3880	3880	3880	0
570	20250314	092500	9594695	3880	3880	3880	3880	0
571	20250314	092400	9594695	3880	3880	3880	3880	0
572	20250314	092300	9594695	3880	3880	3880	3880	0
573	20250314	092200	9594695	3880	3880	3880	3880	23
574	20250314	092100	9505455	3880	3880	3880	3880	0
575	20250314	092000	9505455	3880	3885	3885	3880	600
576	20250314	091900	7176300	3885	3885	3885	3885	0
577	20250314	091800	7176300	3885	3885	3885	3885	0
578	20250314	091700	7176300	3885	3890	3890	3885	300
579	20250314	091600	6010315	3890	3887	3890	3887	824
580	20250314	091500	2805555	3885	3885	3885	3885	0
581	20250314	091400	2805555	3885	3885	3885	3885	31
582	20250314	091300	2685120	3885	3885	3885	3885	0
583	20250314	091200	2685120	3885	3885	3885	3885	0
584	20250314	091100	2685120	3885	3885	3885	3885	0
585	20250314	091000	2685120	3885	3885	3885	3885	342
586	20250314	090900	1356450	3880	3880	3880	3880	18
587	20250314	090800	1286610	3880	3880	3880	3880	20
588	20250314	090700	1209010	3880	3865	3880	3865	310
589	20250314	090600	7705	3865	3865	3865	3865	1
590	20250314	090500	3840	3840	3840	3840	3840	0
591	20250314	090400	3840	3840	3840	3840	3840	1
592	20250314	090300	0	3865	3865	3865	3865	0
593	20250314	090200	0	3865	3865	3865	3865	0
594	20250314	090100	0	3865	3865	3865	3865	0
595	20250314	090000	0	3865	3865	3865	3865	0