KissMeData/008250/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185200	124340555	5090	5090	5090	5090	396
3	20250314	185100	124340555	5090	5090	5090	5090	0
4	20250314	185000	124340555	5090	5090	5090	5090	0
5	20250314	184900	124340555	5090	5090	5090	5090	0
6	20250314	184800	124340555	5090	5090	5090	5090	0
7	20250314	184700	124340555	5090	5090	5090	5090	0
8	20250314	184600	124340555	5090	5090	5090	5090	0
9	20250314	184500	124340555	5090	5090	5090	5090	0
10	20250314	184400	124340555	5090	5090	5090	5090	0
11	20250314	184300	124340555	5090	5090	5090	5090	0
12	20250314	184200	124340555	5090	5090	5090	5090	0
13	20250314	184100	124340555	5090	5090	5090	5090	0
14	20250314	184000	124340555	5090	5090	5090	5090	0
15	20250314	183900	124340555	5090	5090	5090	5090	0
16	20250314	183800	124340555	5090	5090	5090	5090	0
17	20250314	183700	124340555	5090	5090	5090	5090	0
18	20250314	183600	124340555	5090	5090	5090	5090	0
19	20250314	183500	124340555	5090	5090	5090	5090	0
20	20250314	183400	124340555	5090	5090	5090	5090	0
21	20250314	183300	124340555	5090	5090	5090	5090	0
22	20250314	183200	124340555	5090	5090	5090	5090	0
23	20250314	183100	124340555	5090	5090	5090	5090	0
24	20250314	183000	124340555	5090	5090	5090	5090	0
25	20250314	182900	124340555	5090	5090	5090	5090	0
26	20250314	182800	124340555	5090	5090	5090	5090	0
27	20250314	182700	124340555	5090	5090	5090	5090	0
28	20250314	182600	124340555	5090	5090	5090	5090	0
29	20250314	182500	124340555	5090	5090	5090	5090	0
30	20250314	182400	124340555	5090	5090	5090	5090	0
31	20250314	182300	124340555	5090	5090	5090	5090	0
32	20250314	182200	124340555	5090	5090	5090	5090	396
33	20250314	182100	124340555	5090	5090	5090	5090	0
34	20250314	182000	124340555	5090	5090	5090	5090	0
35	20250314	181900	124340555	5090	5090	5090	5090	0
36	20250314	181800	124340555	5090	5090	5090	5090	0
37	20250314	181700	124340555	5090	5090	5090	5090	0
38	20250314	181600	124340555	5090	5090	5090	5090	0
39	20250314	181500	124340555	5090	5090	5090	5090	0
40	20250314	181400	124340555	5090	5090	5090	5090	0
41	20250314	181300	124340555	5090	5090	5090	5090	0
42	20250314	181200	124340555	5090	5090	5090	5090	0
43	20250314	181100	124340555	5090	5090	5090	5090	0
44	20250314	181000	124340555	5090	5090	5090	5090	0
45	20250314	180900	124340555	5090	5090	5090	5090	0
46	20250314	180800	124340555	5090	5090	5090	5090	0
47	20250314	180700	124340555	5090	5090	5090	5090	0
48	20250314	180600	124340555	5090	5090	5090	5090	0
49	20250314	180500	124340555	5090	5090	5090	5090	0
50	20250314	180400	124340555	5090	5090	5090	5090	0
51	20250314	180300	124340555	5090	5090	5090	5090	0
52	20250314	180200	124340555	5090	5090	5090	5090	0
53	20250314	180100	124340555	5090	5090	5090	5090	0
54	20250314	180000	124340555	5090	5090	5090	5090	0
55	20250314	175900	124340555	5090	5090	5090	5090	0
56	20250314	175800	124340555	5090	5090	5090	5090	0
57	20250314	175700	124340555	5090	5090	5090	5090	0
58	20250314	175600	124340555	5090	5090	5090	5090	0
59	20250314	175500	124340555	5090	5090	5090	5090	0
60	20250314	175400	124340555	5090	5090	5090	5090	0
61	20250314	175300	124340555	5090	5090	5090	5090	0
62	20250314	175200	124340555	5090	5090	5090	5090	396
63	20250314	175100	124340555	5090	5090	5090	5090	0
64	20250314	175000	124340555	5090	5090	5090	5090	0
65	20250314	174900	124340555	5090	5090	5090	5090	0
66	20250314	174800	124340555	5090	5090	5090	5090	0
67	20250314	174700	124340555	5090	5090	5090	5090	0
68	20250314	174600	124340555	5090	5090	5090	5090	0
69	20250314	174500	124340555	5090	5090	5090	5090	0
70	20250314	174400	124340555	5090	5090	5090	5090	0
71	20250314	174300	124340555	5090	5090	5090	5090	0
72	20250314	174200	124340555	5090	5090	5090	5090	0
73	20250314	174100	124340555	5090	5090	5090	5090	0
74	20250314	174000	124340555	5090	5090	5090	5090	0
75	20250314	173900	124340555	5090	5090	5090	5090	0
76	20250314	173800	124340555	5090	5090	5090	5090	0
77	20250314	173700	124340555	5090	5090	5090	5090	0
78	20250314	173600	124340555	5090	5090	5090	5090	0
79	20250314	173500	124340555	5090	5090	5090	5090	0
80	20250314	173400	124340555	5090	5090	5090	5090	0
81	20250314	173300	124340555	5090	5090	5090	5090	0
82	20250314	173200	124340555	5090	5090	5090	5090	0
83	20250314	173100	124340555	5090	5090	5090	5090	0
84	20250314	173000	124340555	5090	5090	5090	5090	0
85	20250314	172900	124340555	5090	5090	5090	5090	0
86	20250314	172800	124340555	5090	5090	5090	5090	0
87	20250314	172700	124340555	5090	5090	5090	5090	0
88	20250314	172600	124340555	5090	5090	5090	5090	0
89	20250314	172500	124340555	5090	5090	5090	5090	0
90	20250314	172400	124340555	5090	5090	5090	5090	0
91	20250314	172300	124340555	5090	5090	5090	5090	0
92	20250314	172200	124340555	5090	5090	5090	5090	396
93	20250314	172100	124340555	5090	5090	5090	5090	0
94	20250314	172000	124340555	5090	5090	5090	5090	0
95	20250314	171900	124340555	5090	5090	5090	5090	0
96	20250314	171800	124340555	5090	5090	5090	5090	0
97	20250314	171700	124340555	5090	5090	5090	5090	0
98	20250314	171600	124340555	5090	5090	5090	5090	0
99	20250314	171500	124340555	5090	5090	5090	5090	0
100	20250314	171400	124340555	5090	5090	5090	5090	0
101	20250314	171300	124340555	5090	5090	5090	5090	0
102	20250314	171200	124340555	5090	5090	5090	5090	0
103	20250314	171100	124340555	5090	5090	5090	5090	0
104	20250314	171000	124340555	5090	5090	5090	5090	0
105	20250314	170900	124340555	5090	5090	5090	5090	0
106	20250314	170800	124340555	5090	5090	5090	5090	0
107	20250314	170700	124340555	5090	5090	5090	5090	0
108	20250314	170600	124340555	5090	5090	5090	5090	0
109	20250314	170500	124340555	5090	5090	5090	5090	0
110	20250314	170400	124340555	5090	5090	5090	5090	0
111	20250314	170300	124340555	5090	5090	5090	5090	0
112	20250314	170200	124340555	5090	5090	5090	5090	0
113	20250314	170100	124340555	5090	5090	5090	5090	0
114	20250314	170000	124340555	5090	5090	5090	5090	0
115	20250314	165900	124340555	5090	5090	5090	5090	0
116	20250314	165800	124340555	5090	5090	5090	5090	0
117	20250314	165700	124340555	5090	5090	5090	5090	0
118	20250314	165600	124340555	5090	5090	5090	5090	0
119	20250314	165500	124340555	5090	5090	5090	5090	0
120	20250314	165400	124340555	5090	5090	5090	5090	0
121	20250314	165300	124340555	5090	5090	5090	5090	0
122	20250314	165200	124340555	5090	5090	5090	5090	396
123	20250314	165100	124340555	5090	5090	5090	5090	0
124	20250314	165000	124340555	5090	5090	5090	5090	0
125	20250314	164900	124340555	5090	5090	5090	5090	0
126	20250314	164800	124340555	5090	5090	5090	5090	0
127	20250314	164700	124340555	5090	5090	5090	5090	0
128	20250314	164600	124340555	5090	5090	5090	5090	0
129	20250314	164500	124340555	5090	5090	5090	5090	0
130	20250314	164400	124340555	5090	5090	5090	5090	0
131	20250314	164300	124340555	5090	5090	5090	5090	0
132	20250314	164200	124340555	5090	5090	5090	5090	0
133	20250314	164100	124340555	5090	5090	5090	5090	0
134	20250314	164000	124340555	5090	5090	5090	5090	0
135	20250314	163900	124340555	5090	5090	5090	5090	0
136	20250314	163800	124340555	5090	5090	5090	5090	0
137	20250314	163700	124340555	5090	5090	5090	5090	0
138	20250314	163600	124340555	5090	5090	5090	5090	0
139	20250314	163500	124340555	5090	5090	5090	5090	0
140	20250314	163400	124340555	5090	5090	5090	5090	0
141	20250314	163300	124340555	5090	5090	5090	5090	0
142	20250314	163200	124340555	5090	5090	5090	5090	0
143	20250314	163100	124340555	5090	5090	5090	5090	0
144	20250314	163000	124340555	5090	5090	5090	5090	0
145	20250314	162900	124340555	5090	5090	5090	5090	0
146	20250314	162800	124340555	5090	5090	5090	5090	0
147	20250314	162700	124340555	5090	5090	5090	5090	0
148	20250314	162600	124340555	5090	5090	5090	5090	0
149	20250314	162500	124340555	5090	5090	5090	5090	0
150	20250314	162400	124340555	5090	5090	5090	5090	0
151	20250314	162300	124340555	5090	5090	5090	5090	0
152	20250314	162200	124340555	5090	5090	5090	5090	396
153	20250314	162100	124340555	5090	5090	5090	5090	0
154	20250314	162000	124340555	5090	5090	5090	5090	0
155	20250314	161900	124340555	5090	5090	5090	5090	0
156	20250314	161800	124340555	5090	5090	5090	5090	0
157	20250314	161700	124340555	5090	5090	5090	5090	0
158	20250314	161600	124340555	5090	5090	5090	5090	0
159	20250314	161500	124340555	5090	5090	5090	5090	0
160	20250314	161400	124340555	5090	5090	5090	5090	0
161	20250314	161300	124340555	5090	5090	5090	5090	0
162	20250314	161200	124340555	5090	5090	5090	5090	0
163	20250314	161100	124340555	5090	5090	5090	5090	0
164	20250314	161000	124340555	5090	5090	5090	5090	0
165	20250314	160900	124340555	5090	5090	5090	5090	0
166	20250314	160800	124340555	5090	5090	5090	5090	0
167	20250314	160700	124340555	5090	5090	5090	5090	0
168	20250314	160600	124340555	5090	5090	5090	5090	0
169	20250314	160500	124340555	5090	5090	5090	5090	0
170	20250314	160400	124340555	5090	5090	5090	5090	0
171	20250314	160300	124340555	5090	5090	5090	5090	0
172	20250314	160200	124340555	5090	5090	5090	5090	0
173	20250314	160100	124340555	5090	5090	5090	5090	0
174	20250314	160000	124340555	5090	5090	5090	5090	0
175	20250314	155900	124340555	5090	5090	5090	5090	0
176	20250314	155800	124340555	5090	5090	5090	5090	0
177	20250314	155700	124340555	5090	5090	5090	5090	0
178	20250314	155600	124340555	5090	5090	5090	5090	0
179	20250314	155500	124340555	5090	5090	5090	5090	0
180	20250314	155400	124340555	5090	5090	5090	5090	0
181	20250314	155300	124340555	5090	5090	5090	5090	0
182	20250314	155200	124340555	5090	5090	5090	5090	396
183	20250314	155100	124340555	5090	5090	5090	5090	0
184	20250314	155000	124340555	5090	5090	5090	5090	0
185	20250314	154900	124340555	5090	5090	5090	5090	0
186	20250314	154800	124340555	5090	5090	5090	5090	0
187	20250314	154700	124340555	5090	5090	5090	5090	0
188	20250314	154600	124340555	5090	5090	5090	5090	0
189	20250314	154500	124340555	5090	5090	5090	5090	0
190	20250314	154400	124340555	5090	5090	5090	5090	0
191	20250314	154300	124340555	5090	5090	5090	5090	0
192	20250314	154200	124340555	5090	5090	5090	5090	0
193	20250314	154100	124340555	5090	5090	5090	5090	0
194	20250314	154000	124340555	5090	5090	5090	5090	0
195	20250314	153900	124340555	5090	5090	5090	5090	0
196	20250314	153800	124340555	5090	5090	5090	5090	0
197	20250314	153700	124340555	5090	5090	5090	5090	0
198	20250314	153600	124340555	5090	5090	5090	5090	0
199	20250314	153500	124340555	5090	5090	5090	5090	0
200	20250314	153400	124340555	5090	5090	5090	5090	0
201	20250314	153300	124340555	5090	5090	5090	5090	0
202	20250314	153200	124340555	5090	5090	5090	5090	0
203	20250314	153100	124340555	5090	5090	5090	5090	0
204	20250314	153000	124340555	5090	5090	5090	5090	396
205	20250314	152900	122324915	5110	5110	5110	5110	0
206	20250314	152800	122324915	5110	5110	5110	5110	0
207	20250314	152700	122324915	5110	5110	5110	5110	0
208	20250314	152600	122324915	5110	5110	5110	5110	0
209	20250314	152500	122324915	5110	5110	5110	5110	0
210	20250314	152400	122324915	5110	5110	5110	5110	0
211	20250314	152300	122324915	5110	5110	5110	5110	0
212	20250314	152200	122324915	5110	5110	5110	5110	0
213	20250314	152100	122324915	5110	5110	5110	5110	0
214	20250314	152000	122324915	5110	5110	5110	5110	0
215	20250314	151900	122324915	5110	5110	5110	5110	40
216	20250314	151800	122120515	5110	5110	5110	5110	9
217	20250314	151700	122074525	5110	5110	5110	5110	26
218	20250314	151600	121941665	5110	5110	5110	5110	55
219	20250314	151500	121660615	5110	5110	5110	5110	24
220	20250314	151400	121537975	5110	5110	5110	5110	0
221	20250314	151300	121537975	5110	5110	5110	5110	0
222	20250314	151200	121537975	5110	5110	5110	5110	16
223	20250314	151100	121456215	5090	5090	5090	5090	0
224	20250314	151000	121456215	5090	5090	5090	5090	100
225	20250314	150900	120947215	5110	5090	5110	5090	9
226	20250314	150800	120901245	5100	5100	5100	5100	0
227	20250314	150700	120901245	5100	5100	5100	5100	0
228	20250314	150600	120901245	5100	5100	5100	5100	0
229	20250314	150500	120901245	5100	5100	5100	5100	5
230	20250314	150400	120875745	5100	5100	5100	5100	4
231	20250314	150300	120855345	5110	5110	5110	5110	0
232	20250314	150200	120855345	5110	5100	5110	5100	51
233	20250314	150100	120595205	5100	5100	5100	5100	0
234	20250314	150000	120595205	5100	5100	5100	5100	0
235	20250314	145900	120595205	5100	5100	5100	5100	1
236	20250314	145800	120590105	5100	5100	5100	5100	0
237	20250314	145700	120590105	5100	5100	5100	5100	0
238	20250314	145600	120590105	5100	5100	5100	5100	0
239	20250314	145500	120590105	5100	5100	5100	5100	65
240	20250314	145400	120258605	5110	5110	5110	5110	0
241	20250314	145300	120258605	5110	5110	5110	5110	130
242	20250314	145200	119594305	5110	5110	5110	5110	0
243	20250314	145100	119594305	5110	5110	5110	5060	122
244	20250314	145000	118975945	5070	5110	5110	5070	14
245	20250314	144900	118904925	5110	5110	5110	5110	0
246	20250314	144800	118904925	5110	5110	5110	5110	0
247	20250314	144700	118904925	5110	5110	5110	5110	1
248	20250314	144600	118899815	5070	5070	5070	5070	1
249	20250314	144500	118894745	5100	5080	5100	5080	1580
250	20250314	144400	110866975	5080	5080	5080	5080	0
251	20250314	144300	110866975	5080	5080	5080	5080	0
252	20250314	144200	110866975	5080	5080	5080	5080	0
253	20250314	144100	110866975	5080	5080	5080	5080	0
254	20250314	144000	110866975	5080	5080	5080	5080	0
255	20250314	143900	110866975	5080	5080	5080	5080	0
256	20250314	143800	110866975	5080	5080	5080	5080	0
257	20250314	143700	110866975	5080	5080	5080	5080	4
258	20250314	143600	110846655	5070	5070	5070	5060	1305
259	20250314	143500	104242575	5070	5070	5070	5070	0
260	20250314	143400	104242575	5070	5070	5070	5070	0
261	20250314	143300	104242575	5070	5070	5070	5070	0
262	20250314	143200	104242575	5070	5070	5070	5070	1
263	20250314	143100	104237505	5070	5070	5070	5070	0
264	20250314	143000	104237505	5070	5070	5070	5070	21
265	20250314	142900	104131035	5070	5070	5070	5070	500
266	20250314	142800	101596035	5080	5080	5080	5080	0
267	20250314	142700	101596035	5080	5080	5080	5080	0
268	20250314	142600	101596035	5080	5080	5080	5080	0
269	20250314	142500	101596035	5080	5080	5080	5080	0
270	20250314	142400	101596035	5080	5080	5080	5080	0
271	20250314	142300	101596035	5080	5080	5080	5080	0
272	20250314	142200	101596035	5080	5080	5080	5080	0
273	20250314	142100	101596035	5080	5080	5080	5080	24
274	20250314	142000	101474115	5080	5080	5080	5080	0
275	20250314	141900	101474115	5080	5080	5080	5080	0
276	20250314	141800	101474115	5080	5080	5080	5080	0
277	20250314	141700	101474115	5080	5060	5080	5050	2002
278	20250314	141600	91362185	5060	5060	5060	5060	0
279	20250314	141500	91362185	5060	5060	5060	5060	0
280	20250314	141400	91362185	5060	5060	5060	5060	0
281	20250314	141300	91362185	5060	5060	5060	5060	200
282	20250314	141200	90350185	5060	5060	5060	5060	0
283	20250314	141100	90350185	5060	5060	5060	5060	0
284	20250314	141000	90350185	5060	5060	5060	5050	33
285	20250314	140900	90183215	5060	5060	5060	5060	1466
286	20250314	140800	82765255	5070	5070	5070	5070	500
287	20250314	140700	80230255	5090	5090	5090	5090	0
288	20250314	140600	80230255	5090	5090	5090	5090	0
289	20250314	140500	80230255	5090	5090	5090	5090	72
290	20250314	140400	79863775	5090	5090	5090	5090	0
291	20250314	140300	79863775	5090	5090	5090	5090	1472
292	20250314	140200	72371295	5090	5090	5090	5090	0
293	20250314	140100	72371295	5090	5090	5090	5090	0
294	20250314	140000	72371295	5090	5090	5090	5090	0
295	20250314	135900	72371295	5090	5090	5090	5090	1
296	20250314	135800	72366205	5080	5080	5080	5080	0
297	20250314	135700	72366205	5080	5080	5080	5080	0
298	20250314	135600	72366205	5080	5080	5080	5080	0
299	20250314	135500	72366205	5080	5080	5080	5080	29
300	20250314	135400	72218885	5090	5090	5090	5090	3
301	20250314	135300	72203615	5100	5120	5120	5100	250
302	20250314	135200	70928595	5130	5130	5130	5130	0
303	20250314	135100	70928595	5130	5130	5130	5130	0
304	20250314	135000	70928595	5130	5130	5130	5130	11
305	20250314	134900	70872165	5130	5080	5140	5080	7360
306	20250314	134800	33318495	5080	5080	5080	5080	0
307	20250314	134700	33318495	5080	5080	5080	5080	0
308	20250314	134600	33318495	5080	5080	5080	5080	0
309	20250314	134500	33318495	5080	5080	5080	5080	0
310	20250314	134400	33318495	5080	5080	5080	5080	0
311	20250314	134300	33318495	5080	5080	5080	5080	0
312	20250314	134200	33318495	5080	5080	5080	5080	0
313	20250314	134100	33318495	5080	5080	5080	5080	0
314	20250314	134000	33318495	5080	5080	5080	5080	0
315	20250314	133900	33318495	5080	5080	5080	5080	13
316	20250314	133800	33252455	5070	5070	5070	5070	0
317	20250314	133700	33252455	5070	5070	5070	5070	0
318	20250314	133600	33252455	5070	5070	5070	5070	0
319	20250314	133500	33252455	5070	5070	5070	5070	0
320	20250314	133400	33252455	5070	5070	5070	5070	13
321	20250314	133300	33186545	5090	5090	5090	5090	0
322	20250314	133200	33186545	5090	5090	5090	5090	0
323	20250314	133100	33186545	5090	5090	5090	5090	0
324	20250314	133000	33186545	5090	5090	5090	5090	0
325	20250314	132900	33186545	5090	5090	5090	5090	0
326	20250314	132800	33186545	5090	5090	5090	5090	0
327	20250314	132700	33186545	5090	5090	5090	5090	0
328	20250314	132600	33186545	5090	5090	5090	5090	0
329	20250314	132500	33186545	5090	5090	5090	5090	0
330	20250314	132400	33186545	5090	5090	5090	5090	0
331	20250314	132300	33186545	5090	5090	5090	5090	0
332	20250314	132200	33186545	5090	5090	5090	5090	0
333	20250314	132100	33186545	5090	5090	5090	5090	0
334	20250314	132000	33186545	5090	5090	5090	5090	0
335	20250314	131900	33186545	5090	5090	5090	5090	0
336	20250314	131800	33186545	5090	5090	5090	5090	0
337	20250314	131700	33186545	5090	5090	5090	5090	0
338	20250314	131600	33186545	5090	5090	5090	5090	1
339	20250314	131500	33181455	5070	5070	5070	5070	0
340	20250314	131400	33181455	5070	5070	5070	5070	0
341	20250314	131300	33181455	5070	5070	5070	5070	0
342	20250314	131200	33181455	5070	5070	5070	5070	0
343	20250314	131100	33181455	5070	5070	5070	5070	0
344	20250314	131000	33181455	5070	5070	5070	5070	0
345	20250314	130900	33181455	5070	5070	5070	5070	0
346	20250314	130800	33181455	5070	5070	5070	5070	0
347	20250314	130700	33181455	5070	5070	5070	5070	0
348	20250314	130600	33181455	5070	5070	5070	5070	0
349	20250314	130500	33181455	5070	5070	5070	5070	0
350	20250314	130400	33181455	5070	5070	5070	5070	120
351	20250314	130300	32573055	5090	5090	5090	5090	0
352	20250314	130200	32573055	5090	5090	5090	5090	0
353	20250314	130100	32573055	5090	5090	5090	5090	0
354	20250314	130000	32573055	5090	5090	5090	5090	0
355	20250314	125900	32573055	5090	5090	5090	5090	0
356	20250314	125800	32573055	5090	5090	5090	5090	0
357	20250314	125700	32573055	5090	5090	5090	5090	0
358	20250314	125600	32573055	5090	5090	5090	5090	0
359	20250314	125500	32573055	5090	5090	5090	5090	0
360	20250314	125400	32573055	5090	5090	5090	5090	0
361	20250314	125300	32573055	5090	5090	5090	5090	1
362	20250314	125200	32567965	5070	5070	5070	5070	0
363	20250314	125100	32567965	5070	5070	5070	5070	18
364	20250314	125000	32476705	5080	5080	5080	5080	0
365	20250314	124900	32476705	5080	5080	5080	5080	0
366	20250314	124800	32476705	5080	5080	5080	5080	0
367	20250314	124700	32476705	5080	5080	5080	5080	0
368	20250314	124600	32476705	5080	5080	5080	5080	0
369	20250314	124500	32476705	5080	5080	5080	5080	0
370	20250314	124400	32476705	5080	5080	5080	5080	0
371	20250314	124300	32476705	5080	5080	5080	5080	62
372	20250314	124200	32161745	5080	5080	5080	5080	0
373	20250314	124100	32161745	5080	5080	5080	5080	0
374	20250314	124000	32161745	5080	5080	5080	5080	0
375	20250314	123900	32161745	5080	5080	5080	5080	0
376	20250314	123800	32161745	5080	5080	5080	5080	20
377	20250314	123700	32060145	5090	5090	5090	5080	4
378	20250314	123600	32039795	5090	5090	5090	5090	0
379	20250314	123500	32039795	5090	5090	5090	5090	0
380	20250314	123400	32039795	5090	5090	5090	5090	0
381	20250314	123300	32039795	5090	5090	5090	5090	0
382	20250314	123200	32039795	5090	5090	5090	5090	0
383	20250314	123100	32039795	5090	5090	5090	5090	0
384	20250314	123000	32039795	5090	5090	5090	5090	0
385	20250314	122900	32039795	5090	5090	5090	5090	1
386	20250314	122800	32034705	5090	5090	5090	5090	0
387	20250314	122700	32034705	5090	5090	5090	5090	0
388	20250314	122600	32034705	5090	5090	5090	5090	0
389	20250314	122500	32034705	5090	5090	5090	5090	0
390	20250314	122400	32034705	5090	5090	5090	5090	0
391	20250314	122300	32034705	5090	5090	5090	5090	0
392	20250314	122200	32034705	5090	5090	5090	5090	0
393	20250314	122100	32034705	5090	5090	5090	5090	0
394	20250314	122000	32034705	5090	5090	5090	5090	0
395	20250314	121900	32034705	5090	5090	5090	5090	0
396	20250314	121800	32034705	5090	5090	5090	5090	0
397	20250314	121700	32034705	5090	5090	5090	5090	0
398	20250314	121600	32034705	5090	5090	5090	5090	0
399	20250314	121500	32034705	5090	5090	5090	5090	0
400	20250314	121400	32034705	5090	5070	5090	5070	2
401	20250314	121300	32024545	5080	5080	5080	5080	0
402	20250314	121200	32024545	5080	5080	5080	5080	0
403	20250314	121100	32024545	5080	5080	5080	5080	17
404	20250314	121000	31938185	5080	5080	5080	5080	0
405	20250314	120900	31938185	5080	5080	5080	5080	0
406	20250314	120800	31938185	5080	5080	5080	5080	0
407	20250314	120700	31938185	5080	5080	5080	5080	0
408	20250314	120600	31938185	5080	5080	5080	5080	0
409	20250314	120500	31938185	5080	5080	5080	5080	0
410	20250314	120400	31938185	5080	5070	5080	5060	4
411	20250314	120300	31917915	5075	5075	5075	5075	0
412	20250314	120200	31917915	5075	5075	5075	5075	2
413	20250314	120100	31907765	5090	5075	5090	5075	2
414	20250314	120000	31897600	5080	5080	5080	5080	0
415	20250314	115900	31897600	5080	5080	5080	5080	0
416	20250314	115800	31897600	5080	5080	5080	5080	0
417	20250314	115700	31897600	5080	5080	5080	5080	0
418	20250314	115600	31897600	5080	5080	5080	5080	0
419	20250314	115500	31897600	5080	5080	5080	5080	0
420	20250314	115400	31897600	5080	5080	5080	5080	117
421	20250314	115300	31303240	5080	5080	5080	5080	0
422	20250314	115200	31303240	5080	5080	5080	5080	300
423	20250314	115100	29779240	5090	5090	5090	5090	0
424	20250314	115000	29779240	5090	5090	5090	5090	0
425	20250314	114900	29779240	5090	5070	5090	5070	759
426	20250314	114800	25922300	5040	5070	5070	5040	1000
427	20250314	114700	20876060	5070	5070	5070	5070	0
428	20250314	114600	20876060	5070	5070	5070	5070	100
429	20250314	114500	20369060	5070	5070	5070	5070	0
430	20250314	114400	20369060	5070	5070	5070	5070	0
431	20250314	114300	20369060	5070	5070	5070	5070	0
432	20250314	114200	20369060	5070	5070	5070	5070	0
433	20250314	114100	20369060	5070	5070	5070	5070	0
434	20250314	114000	20369060	5070	5070	5070	5070	56
435	20250314	113900	20085140	5070	5070	5070	5070	0
436	20250314	113800	20085140	5070	5070	5070	5070	44
437	20250314	113700	19862060	5080	5080	5080	5080	18
438	20250314	113600	19770620	5050	5050	5050	5050	10
439	20250314	113500	19720120	5050	5050	5050	5050	0
440	20250314	113400	19720120	5050	5050	5050	5050	0
441	20250314	113300	19720120	5050	5050	5050	5050	0
442	20250314	113200	19720120	5050	5050	5050	5050	0
443	20250314	113100	19720120	5050	5060	5060	5050	50
444	20250314	113000	19467430	5080	5080	5080	5080	18
445	20250314	112900	19375990	5080	5070	5080	5070	62
446	20250314	112800	19061640	5070	5070	5070	5070	0
447	20250314	112700	19061640	5070	5070	5070	5070	0
448	20250314	112600	19061640	5070	5070	5070	5070	0
449	20250314	112500	19061640	5070	5070	5070	5070	0
450	20250314	112400	19061640	5070	5070	5070	5070	0
451	20250314	112300	19061640	5070	5070	5070	5070	0
452	20250314	112200	19061640	5070	5070	5070	5070	0
453	20250314	112100	19061640	5070	5070	5070	5070	0
454	20250314	112000	19061640	5070	5070	5070	5070	0
455	20250314	111900	19061640	5070	5070	5070	5070	0
456	20250314	111800	19061640	5070	5070	5070	5070	0
457	20250314	111700	19061640	5070	5070	5070	5070	0
458	20250314	111600	19061640	5070	5070	5070	5070	1
459	20250314	111500	19056570	5060	5060	5060	5060	0
460	20250314	111400	19056570	5060	5060	5060	5060	300
461	20250314	111300	17538570	5040	5040	5040	5040	0
462	20250314	111200	17538570	5040	5040	5040	5040	0
463	20250314	111100	17538570	5040	5040	5040	5040	0
464	20250314	111000	17538570	5040	5040	5040	5040	0
465	20250314	110900	17538570	5040	5040	5040	5040	18
466	20250314	110800	17447850	5040	5040	5040	5040	1
467	20250314	110700	17442810	5040	5040	5040	5040	0
468	20250314	110600	17442810	5040	5040	5040	5040	6
469	20250314	110500	17412570	5040	5040	5040	5040	0
470	20250314	110400	17412570	5040	5040	5040	5040	18
471	20250314	110300	17321850	5060	5060	5060	5060	0
472	20250314	110200	17321850	5060	5040	5060	5040	202
473	20250314	110100	16303730	5050	5050	5050	5050	0
474	20250314	110000	16303730	5050	5050	5050	5050	0
475	20250314	105900	16303730	5050	5050	5050	5050	0
476	20250314	105800	16303730	5050	5050	5050	5050	2
477	20250314	105700	16293630	5060	5060	5060	5060	0
478	20250314	105600	16293630	5060	5060	5060	5060	0
479	20250314	105500	16293630	5060	5060	5060	5060	0
480	20250314	105400	16293630	5060	5060	5060	5060	0
481	20250314	105300	16293630	5060	5060	5060	5060	0
482	20250314	105200	16293630	5060	5060	5060	5060	0
483	20250314	105100	16293630	5060	5060	5060	5060	0
484	20250314	105000	16293630	5060	5060	5060	5060	0
485	20250314	104900	16293630	5060	5060	5060	5060	0
486	20250314	104800	16293630	5060	5060	5060	5060	0
487	20250314	104700	16293630	5060	5060	5060	5060	0
488	20250314	104600	16293630	5060	5060	5060	5060	0
489	20250314	104500	16293630	5060	5060	5060	5060	24
490	20250314	104400	16172190	5040	5040	5070	5040	3
491	20250314	104300	16157040	5070	5070	5070	5070	0
492	20250314	104200	16157040	5070	5070	5070	5070	0
493	20250314	104100	16157040	5070	5070	5070	5070	0
494	20250314	104000	16157040	5070	5070	5070	5070	0
495	20250314	103900	16157040	5070	5070	5070	5070	3
496	20250314	103800	16141830	5080	5080	5080	5080	0
497	20250314	103700	16141830	5080	5070	5080	5070	3
498	20250314	103600	16126600	5040	5040	5040	5040	0
499	20250314	103500	16126600	5040	5050	5050	5040	300
500	20250314	103400	14613370	5080	5080	5080	5080	0
501	20250314	103300	14613370	5080	5080	5080	5080	0
502	20250314	103200	14613370	5080	5080	5080	5080	0
503	20250314	103100	14613370	5080	5080	5080	5080	0
504	20250314	103000	14613370	5080	5080	5080	5080	0
505	20250314	102900	14613370	5080	5080	5080	5080	0
506	20250314	102800	14613370	5080	5050	5080	5050	185
507	20250314	102700	13678070	5050	5050	5050	5050	0
508	20250314	102600	13678070	5050	5050	5050	5050	0
509	20250314	102500	13678070	5050	5050	5050	5050	0
510	20250314	102400	13678070	5050	5050	5050	5050	0
511	20250314	102300	13678070	5050	5050	5050	5050	0
512	20250314	102200	13678070	5050	5060	5060	5050	101
513	20250314	102100	13167760	5070	5070	5070	5070	0
514	20250314	102000	13167760	5070	5070	5070	5070	0
515	20250314	101900	13167760	5070	5070	5070	5070	40
516	20250314	101800	12964960	5090	5090	5090	5090	0
517	20250314	101700	12964960	5090	5090	5090	5090	0
518	20250314	101600	12964960	5090	5070	5090	5070	2
519	20250314	101500	12954800	5090	5090	5090	5090	1
520	20250314	101400	12949710	5070	5070	5070	5070	1
521	20250314	101300	12944640	5090	5090	5090	5090	0
522	20250314	101200	12944640	5090	5090	5090	5090	0
523	20250314	101100	12944640	5090	5090	5090	5090	0
524	20250314	101000	12944640	5090	5090	5090	5090	0
525	20250314	100900	12944640	5090	5090	5090	5090	0
526	20250314	100800	12944640	5090	5090	5090	5090	1
527	20250314	100700	12939550	5090	5090	5090	5090	0
528	20250314	100600	12939550	5090	5090	5090	5090	0
529	20250314	100500	12939550	5090	5090	5090	5090	0
530	20250314	100400	12939550	5090	5090	5090	5090	1
531	20250314	100300	12934460	5090	5090	5090	5090	10
532	20250314	100200	12883560	5090	5090	5090	5090	0
533	20250314	100100	12883560	5090	5090	5090	5090	0
534	20250314	100000	12883560	5090	5090	5090	5090	0
535	20250314	095900	12883560	5090	5090	5090	5090	15
536	20250314	095800	12807210	5090	5090	5090	5090	0
537	20250314	095700	12807210	5090	5090	5090	5090	0
538	20250314	095600	12807210	5090	5050	5090	5050	4
539	20250314	095500	12786930	5050	5050	5050	5050	0
540	20250314	095400	12786930	5050	5080	5090	5050	3
541	20250314	095300	12771710	5070	5070	5070	5070	0
542	20250314	095200	12771710	5070	5070	5070	5070	385
543	20250314	095100	10819760	5070	5070	5070	5070	0
544	20250314	095000	10819760	5070	5070	5070	5070	0
545	20250314	094900	10819760	5070	5070	5070	5070	0
546	20250314	094800	10819760	5070	5070	5070	5070	0
547	20250314	094700	10819760	5070	5070	5070	5070	0
548	20250314	094600	10819760	5070	5070	5070	5070	13
549	20250314	094500	10753850	5060	5060	5060	5060	0
550	20250314	094400	10753850	5060	5070	5070	5060	297
551	20250314	094300	9251020	5080	5080	5080	5080	0
552	20250314	094200	9251020	5080	5080	5080	5080	1
553	20250314	094100	9245940	5090	5090	5090	5090	0
554	20250314	094000	9245940	5090	5090	5090	5090	0
555	20250314	093900	9245940	5090	5090	5090	5090	0
556	20250314	093800	9245940	5090	5090	5090	5090	0
557	20250314	093700	9245940	5090	5090	5090	5090	0
558	20250314	093600	9245940	5090	5090	5090	5090	0
559	20250314	093500	9245940	5090	5090	5090	5090	2
560	20250314	093400	9235760	5070	5070	5070	5070	0
561	20250314	093300	9235760	5070	5070	5070	5070	0
562	20250314	093200	9235760	5070	5070	5070	5070	0
563	20250314	093100	9235760	5070	5070	5070	5070	0
564	20250314	093000	9235760	5070	5070	5070	5070	751
565	20250314	092900	5428190	5070	5070	5070	5070	0
566	20250314	092800	5428190	5070	5070	5070	5070	0
567	20250314	092700	5428190	5070	5070	5070	5070	0
568	20250314	092600	5428190	5070	5070	5070	5070	0
569	20250314	092500	5428190	5070	5060	5070	5040	240
570	20250314	092400	4213420	5060	5060	5060	5060	500
571	20250314	092300	1683420	5080	5080	5080	5080	0
572	20250314	092200	1683420	5080	5060	5080	5060	2
573	20250314	092100	1673280	5080	5080	5080	5080	0
574	20250314	092000	1673280	5080	5080	5080	5080	0
575	20250314	091900	1673280	5080	5080	5080	5080	0
576	20250314	091800	1673280	5080	5080	5080	5080	0
577	20250314	091700	1673280	5080	5080	5080	5080	0
578	20250314	091600	1673280	5080	5040	5080	5040	2
579	20250314	091500	1663160	5070	5060	5070	5060	200
580	20250314	091400	650160	5040	5040	5040	5040	0
581	20250314	091300	650160	5040	5040	5040	5040	0
582	20250314	091200	650160	5040	5040	5040	5040	1
583	20250314	091100	645120	5040	5040	5040	5040	0
584	20250314	091000	645120	5040	5040	5040	5040	0
585	20250314	090900	645120	5040	5040	5040	5040	0
586	20250314	090800	645120	5040	5040	5040	5040	0
587	20250314	090700	645120	5040	5040	5040	5040	0
588	20250314	090600	645120	5040	5040	5040	5040	0
589	20250314	090500	645120	5040	5040	5040	5040	0
590	20250314	090400	645120	5040	5040	5040	5040	0
591	20250314	090300	645120	5040	5040	5040	5040	0
592	20250314	090200	645120	5040	5040	5040	5040	0
593	20250314	090100	645120	5040	5040	5040	5040	104
594	20250314	090000	120960	5040	5040	5040	5040	11