KissMeData/041930/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192800	25473465	5370	5370	5370	5370	100
3	20250314	192700	25473465	5370	5370	5370	5370	0
4	20250314	192600	25473465	5370	5370	5370	5370	0
5	20250314	192500	25473465	5370	5370	5370	5370	0
6	20250314	192400	25473465	5370	5370	5370	5370	0
7	20250314	192300	25473465	5370	5370	5370	5370	0
8	20250314	192200	25473465	5370	5370	5370	5370	0
9	20250314	192100	25473465	5370	5370	5370	5370	0
10	20250314	192000	25473465	5370	5370	5370	5370	0
11	20250314	191900	25473465	5370	5370	5370	5370	0
12	20250314	191800	25473465	5370	5370	5370	5370	0
13	20250314	191700	25473465	5370	5370	5370	5370	0
14	20250314	191600	25473465	5370	5370	5370	5370	0
15	20250314	191500	25473465	5370	5370	5370	5370	0
16	20250314	191400	25473465	5370	5370	5370	5370	0
17	20250314	191300	25473465	5370	5370	5370	5370	0
18	20250314	191200	25473465	5370	5370	5370	5370	0
19	20250314	191100	25473465	5370	5370	5370	5370	0
20	20250314	191000	25473465	5370	5370	5370	5370	0
21	20250314	190900	25473465	5370	5370	5370	5370	0
22	20250314	190800	25473465	5370	5370	5370	5370	0
23	20250314	190700	25473465	5370	5370	5370	5370	0
24	20250314	190600	25473465	5370	5370	5370	5370	0
25	20250314	190500	25473465	5370	5370	5370	5370	0
26	20250314	190400	25473465	5370	5370	5370	5370	0
27	20250314	190300	25473465	5370	5370	5370	5370	0
28	20250314	190200	25473465	5370	5370	5370	5370	0
29	20250314	190100	25473465	5370	5370	5370	5370	0
30	20250314	190000	25473465	5370	5370	5370	5370	0
31	20250314	185900	25473465	5370	5370	5370	5370	0
32	20250314	185800	25473465	5370	5370	5370	5370	100
33	20250314	185700	25473465	5370	5370	5370	5370	0
34	20250314	185600	25473465	5370	5370	5370	5370	0
35	20250314	185500	25473465	5370	5370	5370	5370	0
36	20250314	185400	25473465	5370	5370	5370	5370	0
37	20250314	185300	25473465	5370	5370	5370	5370	0
38	20250314	185200	25473465	5370	5370	5370	5370	0
39	20250314	185100	25473465	5370	5370	5370	5370	0
40	20250314	185000	25473465	5370	5370	5370	5370	0
41	20250314	184900	25473465	5370	5370	5370	5370	0
42	20250314	184800	25473465	5370	5370	5370	5370	0
43	20250314	184700	25473465	5370	5370	5370	5370	0
44	20250314	184600	25473465	5370	5370	5370	5370	0
45	20250314	184500	25473465	5370	5370	5370	5370	0
46	20250314	184400	25473465	5370	5370	5370	5370	0
47	20250314	184300	25473465	5370	5370	5370	5370	0
48	20250314	184200	25473465	5370	5370	5370	5370	0
49	20250314	184100	25473465	5370	5370	5370	5370	0
50	20250314	184000	25473465	5370	5370	5370	5370	0
51	20250314	183900	25473465	5370	5370	5370	5370	0
52	20250314	183800	25473465	5370	5370	5370	5370	0
53	20250314	183700	25473465	5370	5370	5370	5370	0
54	20250314	183600	25473465	5370	5370	5370	5370	0
55	20250314	183500	25473465	5370	5370	5370	5370	0
56	20250314	183400	25473465	5370	5370	5370	5370	0
57	20250314	183300	25473465	5370	5370	5370	5370	0
58	20250314	183200	25473465	5370	5370	5370	5370	0
59	20250314	183100	25473465	5370	5370	5370	5370	0
60	20250314	183000	25473465	5370	5370	5370	5370	0
61	20250314	182900	25473465	5370	5370	5370	5370	0
62	20250314	182800	25473465	5370	5370	5370	5370	100
63	20250314	182700	25473465	5370	5370	5370	5370	0
64	20250314	182600	25473465	5370	5370	5370	5370	0
65	20250314	182500	25473465	5370	5370	5370	5370	0
66	20250314	182400	25473465	5370	5370	5370	5370	0
67	20250314	182300	25473465	5370	5370	5370	5370	0
68	20250314	182200	25473465	5370	5370	5370	5370	0
69	20250314	182100	25473465	5370	5370	5370	5370	0
70	20250314	182000	25473465	5370	5370	5370	5370	0
71	20250314	181900	25473465	5370	5370	5370	5370	0
72	20250314	181800	25473465	5370	5370	5370	5370	0
73	20250314	181700	25473465	5370	5370	5370	5370	0
74	20250314	181600	25473465	5370	5370	5370	5370	0
75	20250314	181500	25473465	5370	5370	5370	5370	0
76	20250314	181400	25473465	5370	5370	5370	5370	0
77	20250314	181300	25473465	5370	5370	5370	5370	0
78	20250314	181200	25473465	5370	5370	5370	5370	0
79	20250314	181100	25473465	5370	5370	5370	5370	0
80	20250314	181000	25473465	5370	5370	5370	5370	0
81	20250314	180900	25473465	5370	5370	5370	5370	0
82	20250314	180800	25473465	5370	5370	5370	5370	0
83	20250314	180700	25473465	5370	5370	5370	5370	0
84	20250314	180600	25473465	5370	5370	5370	5370	0
85	20250314	180500	25473465	5370	5370	5370	5370	0
86	20250314	180400	25473465	5370	5370	5370	5370	0
87	20250314	180300	25473465	5370	5370	5370	5370	0
88	20250314	180200	25473465	5370	5370	5370	5370	0
89	20250314	180100	25473465	5370	5370	5370	5370	0
90	20250314	180000	25473465	5370	5370	5370	5370	0
91	20250314	175900	25473465	5370	5370	5370	5370	0
92	20250314	175800	25473465	5370	5370	5370	5370	100
93	20250314	175700	25473465	5370	5370	5370	5370	0
94	20250314	175600	25473465	5370	5370	5370	5370	0
95	20250314	175500	25473465	5370	5370	5370	5370	0
96	20250314	175400	25473465	5370	5370	5370	5370	0
97	20250314	175300	25473465	5370	5370	5370	5370	0
98	20250314	175200	25473465	5370	5370	5370	5370	0
99	20250314	175100	25473465	5370	5370	5370	5370	0
100	20250314	175000	25473465	5370	5370	5370	5370	0
101	20250314	174900	25473465	5370	5370	5370	5370	0
102	20250314	174800	25473465	5370	5370	5370	5370	0
103	20250314	174700	25473465	5370	5370	5370	5370	0
104	20250314	174600	25473465	5370	5370	5370	5370	0
105	20250314	174500	25473465	5370	5370	5370	5370	0
106	20250314	174400	25473465	5370	5370	5370	5370	0
107	20250314	174300	25473465	5370	5370	5370	5370	0
108	20250314	174200	25473465	5370	5370	5370	5370	0
109	20250314	174100	25473465	5370	5370	5370	5370	0
110	20250314	174000	25473465	5370	5370	5370	5370	0
111	20250314	173900	25473465	5370	5370	5370	5370	0
112	20250314	173800	25473465	5370	5370	5370	5370	0
113	20250314	173700	25473465	5370	5370	5370	5370	0
114	20250314	173600	25473465	5370	5370	5370	5370	0
115	20250314	173500	25473465	5370	5370	5370	5370	0
116	20250314	173400	25473465	5370	5370	5370	5370	0
117	20250314	173300	25473465	5370	5370	5370	5370	0
118	20250314	173200	25473465	5370	5370	5370	5370	0
119	20250314	173100	25473465	5370	5370	5370	5370	0
120	20250314	173000	25473465	5370	5370	5370	5370	0
121	20250314	172900	25473465	5370	5370	5370	5370	0
122	20250314	172800	25473465	5370	5370	5370	5370	100
123	20250314	172700	25473465	5370	5370	5370	5370	0
124	20250314	172600	25473465	5370	5370	5370	5370	0
125	20250314	172500	25473465	5370	5370	5370	5370	0
126	20250314	172400	25473465	5370	5370	5370	5370	0
127	20250314	172300	25473465	5370	5370	5370	5370	0
128	20250314	172200	25473465	5370	5370	5370	5370	0
129	20250314	172100	25473465	5370	5370	5370	5370	0
130	20250314	172000	25473465	5370	5370	5370	5370	0
131	20250314	171900	25473465	5370	5370	5370	5370	0
132	20250314	171800	25473465	5370	5370	5370	5370	0
133	20250314	171700	25473465	5370	5370	5370	5370	0
134	20250314	171600	25473465	5370	5370	5370	5370	0
135	20250314	171500	25473465	5370	5370	5370	5370	0
136	20250314	171400	25473465	5370	5370	5370	5370	0
137	20250314	171300	25473465	5370	5370	5370	5370	0
138	20250314	171200	25473465	5370	5370	5370	5370	0
139	20250314	171100	25473465	5370	5370	5370	5370	0
140	20250314	171000	25473465	5370	5370	5370	5370	0
141	20250314	170900	25473465	5370	5370	5370	5370	0
142	20250314	170800	25473465	5370	5370	5370	5370	0
143	20250314	170700	25473465	5370	5370	5370	5370	0
144	20250314	170600	25473465	5370	5370	5370	5370	0
145	20250314	170500	25473465	5370	5370	5370	5370	0
146	20250314	170400	25473465	5370	5370	5370	5370	0
147	20250314	170300	25473465	5370	5370	5370	5370	0
148	20250314	170200	25473465	5370	5370	5370	5370	0
149	20250314	170100	25473465	5370	5370	5370	5370	0
150	20250314	170000	25473465	5370	5370	5370	5370	0
151	20250314	165900	25473465	5370	5370	5370	5370	0
152	20250314	165800	25473465	5370	5370	5370	5370	100
153	20250314	165700	25473465	5370	5370	5370	5370	0
154	20250314	165600	25473465	5370	5370	5370	5370	0
155	20250314	165500	25473465	5370	5370	5370	5370	0
156	20250314	165400	25473465	5370	5370	5370	5370	0
157	20250314	165300	25473465	5370	5370	5370	5370	0
158	20250314	165200	25473465	5370	5370	5370	5370	0
159	20250314	165100	25473465	5370	5370	5370	5370	0
160	20250314	165000	25473465	5370	5370	5370	5370	0
161	20250314	164900	25473465	5370	5370	5370	5370	0
162	20250314	164800	25473465	5370	5370	5370	5370	0
163	20250314	164700	25473465	5370	5370	5370	5370	0
164	20250314	164600	25473465	5370	5370	5370	5370	0
165	20250314	164500	25473465	5370	5370	5370	5370	0
166	20250314	164400	25473465	5370	5370	5370	5370	0
167	20250314	164300	25473465	5370	5370	5370	5370	0
168	20250314	164200	25473465	5370	5370	5370	5370	0
169	20250314	164100	25473465	5370	5370	5370	5370	0
170	20250314	164000	25473465	5370	5370	5370	5370	0
171	20250314	163900	25473465	5370	5370	5370	5370	0
172	20250314	163800	25473465	5370	5370	5370	5370	0
173	20250314	163700	25473465	5370	5370	5370	5370	0
174	20250314	163600	25473465	5370	5370	5370	5370	0
175	20250314	163500	25473465	5370	5370	5370	5370	0
176	20250314	163400	25473465	5370	5370	5370	5370	0
177	20250314	163300	25473465	5370	5370	5370	5370	0
178	20250314	163200	25473465	5370	5370	5370	5370	0
179	20250314	163100	25473465	5370	5370	5370	5370	0
180	20250314	163000	25473465	5370	5370	5370	5370	0
181	20250314	162900	25473465	5370	5370	5370	5370	0
182	20250314	162800	25473465	5370	5370	5370	5370	100
183	20250314	162700	25473465	5370	5370	5370	5370	0
184	20250314	162600	25473465	5370	5370	5370	5370	0
185	20250314	162500	25473465	5370	5370	5370	5370	0
186	20250314	162400	25473465	5370	5370	5370	5370	0
187	20250314	162300	25473465	5370	5370	5370	5370	0
188	20250314	162200	25473465	5370	5370	5370	5370	0
189	20250314	162100	25473465	5370	5370	5370	5370	0
190	20250314	162000	25473465	5370	5370	5370	5370	0
191	20250314	161900	25473465	5370	5370	5370	5370	0
192	20250314	161800	25473465	5370	5370	5370	5370	0
193	20250314	161700	25473465	5370	5370	5370	5370	0
194	20250314	161600	25473465	5370	5370	5370	5370	0
195	20250314	161500	25473465	5370	5370	5370	5370	0
196	20250314	161400	25473465	5370	5370	5370	5370	0
197	20250314	161300	25473465	5370	5370	5370	5370	0
198	20250314	161200	25473465	5370	5370	5370	5370	0
199	20250314	161100	25473465	5370	5370	5370	5370	0
200	20250314	161000	25473465	5370	5370	5370	5370	0
201	20250314	160900	25473465	5370	5370	5370	5370	0
202	20250314	160800	25473465	5370	5370	5370	5370	0
203	20250314	160700	25473465	5370	5370	5370	5370	0
204	20250314	160600	25473465	5370	5370	5370	5370	0
205	20250314	160500	25473465	5370	5370	5370	5370	0
206	20250314	160400	25473465	5370	5370	5370	5370	0
207	20250314	160300	25473465	5370	5370	5370	5370	0
208	20250314	160200	25473465	5370	5370	5370	5370	0
209	20250314	160100	25473465	5370	5370	5370	5370	0
210	20250314	160000	25473465	5370	5370	5370	5370	0
211	20250314	155900	25473465	5370	5370	5370	5370	0
212	20250314	155800	25473465	5370	5370	5370	5370	100
213	20250314	155700	25473465	5370	5370	5370	5370	0
214	20250314	155600	25473465	5370	5370	5370	5370	0
215	20250314	155500	25473465	5370	5370	5370	5370	0
216	20250314	155400	25473465	5370	5370	5370	5370	0
217	20250314	155300	25473465	5370	5370	5370	5370	0
218	20250314	155200	25473465	5370	5370	5370	5370	0
219	20250314	155100	25473465	5370	5370	5370	5370	0
220	20250314	155000	25473465	5370	5370	5370	5370	0
221	20250314	154900	25473465	5370	5370	5370	5370	0
222	20250314	154800	25473465	5370	5370	5370	5370	0
223	20250314	154700	25473465	5370	5370	5370	5370	0
224	20250314	154600	25473465	5370	5370	5370	5370	0
225	20250314	154500	25473465	5370	5370	5370	5370	0
226	20250314	154400	25473465	5370	5370	5370	5370	0
227	20250314	154300	25473465	5370	5370	5370	5370	0
228	20250314	154200	25473465	5370	5370	5370	5370	0
229	20250314	154100	25473465	5370	5370	5370	5370	0
230	20250314	154000	25473465	5370	5370	5370	5370	0
231	20250314	153900	25473465	5370	5370	5370	5370	0
232	20250314	153800	25473465	5370	5370	5370	5370	0
233	20250314	153700	25473465	5370	5370	5370	5370	0
234	20250314	153600	25473465	5370	5370	5370	5370	0
235	20250314	153500	25473465	5370	5370	5370	5370	0
236	20250314	153400	25473465	5370	5370	5370	5370	0
237	20250314	153300	25473465	5370	5370	5370	5370	0
238	20250314	153200	25473465	5370	5370	5370	5370	0
239	20250314	153100	25473465	5370	5370	5370	5370	0
240	20250314	153000	25473465	5370	5370	5370	5370	100
241	20250314	152900	24936465	5370	5370	5370	5370	0
242	20250314	152800	24936465	5370	5370	5370	5370	0
243	20250314	152700	24936465	5370	5370	5370	5370	0
244	20250314	152600	24936465	5370	5370	5370	5370	0
245	20250314	152500	24936465	5370	5370	5370	5370	0
246	20250314	152400	24936465	5370	5370	5370	5370	0
247	20250314	152300	24936465	5370	5370	5370	5370	0
248	20250314	152200	24936465	5370	5370	5370	5370	0
249	20250314	152100	24936465	5370	5370	5370	5370	0
250	20250314	152000	24936465	5370	5370	5370	5370	0
251	20250314	151900	24936465	5370	5370	5370	5370	0
252	20250314	151800	24936465	5370	5370	5370	5370	0
253	20250314	151700	24936465	5370	5370	5370	5370	0
254	20250314	151600	24936465	5370	5370	5370	5370	0
255	20250314	151500	24936465	5370	5370	5370	5370	0
256	20250314	151400	24936465	5370	5370	5370	5370	0
257	20250314	151300	24936465	5370	5370	5370	5370	0
258	20250314	151200	24936465	5370	5370	5370	5370	0
259	20250314	151100	24936465	5370	5370	5370	5370	0
260	20250314	151000	24936465	5370	5370	5370	5370	1
261	20250314	150900	24931095	5350	5350	5350	5350	498
262	20250314	150800	22266795	5370	5370	5370	5370	0
263	20250314	150700	22266795	5370	5370	5370	5370	0
264	20250314	150600	22266795	5370	5370	5370	5370	0
265	20250314	150500	22266795	5370	5370	5370	5370	0
266	20250314	150400	22266795	5370	5355	5370	5355	2
267	20250314	150300	22256070	5360	5360	5360	5360	6
268	20250314	150200	22223910	5360	5360	5360	5360	0
269	20250314	150100	22223910	5360	5360	5360	5360	0
270	20250314	150000	22223910	5360	5370	5370	5360	13
271	20250314	145900	22154130	5370	5370	5370	5370	10
272	20250314	145800	22100430	5370	5370	5370	5370	0
273	20250314	145700	22100430	5370	5370	5370	5370	0
274	20250314	145600	22100430	5370	5370	5370	5370	0
275	20250314	145500	22100430	5370	5370	5370	5370	0
276	20250314	145400	22100430	5370	5370	5370	5370	0
277	20250314	145300	22100430	5370	5370	5370	5370	0
278	20250314	145200	22100430	5370	5370	5370	5370	0
279	20250314	145100	22100430	5370	5370	5370	5370	0
280	20250314	145000	22100430	5370	5370	5370	5370	0
281	20250314	144900	22100430	5370	5370	5370	5370	0
282	20250314	144800	22100430	5370	5370	5370	5370	0
283	20250314	144700	22100430	5370	5370	5370	5370	1
284	20250314	144600	22095060	5350	5350	5350	5350	0
285	20250314	144500	22095060	5350	5350	5350	5350	150
286	20250314	144400	21292560	5350	5350	5350	5350	9
287	20250314	144300	21244410	5350	5350	5350	5350	18
288	20250314	144200	21148110	5350	5350	5350	5350	18
289	20250314	144100	21051810	5360	5360	5360	5360	0
290	20250314	144000	21051810	5360	5360	5360	5360	5
291	20250314	143900	21025010	5370	5370	5370	5370	0
292	20250314	143800	21025010	5370	5370	5370	5370	0
293	20250314	143700	21025010	5370	5370	5370	5370	0
294	20250314	143600	21025010	5370	5370	5370	5370	0
295	20250314	143500	21025010	5370	5370	5370	5370	0
296	20250314	143400	21025010	5370	5370	5370	5370	0
297	20250314	143300	21025010	5370	5350	5370	5350	7
298	20250314	143200	20987540	5370	5370	5370	5370	0
299	20250314	143100	20987540	5370	5370	5370	5370	0
300	20250314	143000	20987540	5370	5370	5370	5370	0
301	20250314	142900	20987540	5370	5370	5370	5370	0
302	20250314	142800	20987540	5370	5370	5370	5370	0
303	20250314	142700	20987540	5370	5370	5370	5370	0
304	20250314	142600	20987540	5370	5370	5370	5370	0
305	20250314	142500	20987540	5370	5370	5370	5370	0
306	20250314	142400	20987540	5370	5370	5370	5370	1
307	20250314	142300	20982170	5350	5350	5350	5350	10
308	20250314	142200	20928670	5370	5370	5370	5370	0
309	20250314	142100	20928670	5370	5370	5370	5370	0
310	20250314	142000	20928670	5370	5370	5370	5370	0
311	20250314	141900	20928670	5370	5370	5370	5370	0
312	20250314	141800	20928670	5370	5370	5370	5370	0
313	20250314	141700	20928670	5370	5370	5370	5370	0
314	20250314	141600	20928670	5370	5370	5370	5370	0
315	20250314	141500	20928670	5370	5370	5370	5370	0
316	20250314	141400	20928670	5370	5370	5370	5370	0
317	20250314	141300	20928670	5370	5370	5370	5370	0
318	20250314	141200	20928670	5370	5370	5370	5370	0
319	20250314	141100	20928670	5370	5370	5370	5370	0
320	20250314	141000	20928670	5370	5370	5370	5370	0
321	20250314	140900	20928670	5370	5370	5370	5370	0
322	20250314	140800	20928670	5370	5370	5370	5370	2
323	20250314	140700	20917930	5370	5370	5370	5370	0
324	20250314	140600	20917930	5370	5370	5370	5370	0
325	20250314	140500	20917930	5370	5370	5370	5370	0
326	20250314	140400	20917930	5370	5370	5370	5370	0
327	20250314	140300	20917930	5370	5370	5370	5370	0
328	20250314	140200	20917930	5370	5370	5370	5370	0
329	20250314	140100	20917930	5370	5370	5370	5370	1
330	20250314	140000	20912560	5370	5370	5370	5370	1
331	20250314	135900	20907190	5340	5340	5340	5340	0
332	20250314	135800	20907190	5340	5340	5340	5340	6
333	20250314	135700	20875150	5380	5380	5380	5380	0
334	20250314	135600	20875150	5380	5380	5380	5380	0
335	20250314	135500	20875150	5380	5380	5380	5380	0
336	20250314	135400	20875150	5380	5380	5380	5380	0
337	20250314	135300	20875150	5380	5380	5380	5380	0
338	20250314	135200	20875150	5380	5380	5380	5380	0
339	20250314	135100	20875150	5380	5380	5380	5380	0
340	20250314	135000	20875150	5380	5380	5380	5380	0
341	20250314	134900	20875150	5380	5380	5380	5380	0
342	20250314	134800	20875150	5380	5380	5380	5380	0
343	20250314	134700	20875150	5380	5380	5380	5380	0
344	20250314	134600	20875150	5380	5380	5380	5380	0
345	20250314	134500	20875150	5380	5380	5380	5380	0
346	20250314	134400	20875150	5380	5380	5380	5380	0
347	20250314	134300	20875150	5380	5380	5380	5380	0
348	20250314	134200	20875150	5380	5380	5380	5380	0
349	20250314	134100	20875150	5380	5380	5380	5380	0
350	20250314	134000	20875150	5380	5380	5380	5380	0
351	20250314	133900	20875150	5380	5380	5380	5380	0
352	20250314	133800	20875150	5380	5380	5380	5380	0
353	20250314	133700	20875150	5380	5380	5380	5380	0
354	20250314	133600	20875150	5380	5380	5380	5380	0
355	20250314	133500	20875150	5380	5380	5380	5380	0
356	20250314	133400	20875150	5380	5380	5380	5380	0
357	20250314	133300	20875150	5380	5380	5380	5380	0
358	20250314	133200	20875150	5380	5380	5380	5380	0
359	20250314	133100	20875150	5380	5380	5380	5380	1
360	20250314	133000	20869770	5340	5350	5350	5340	6
361	20250314	132900	20837700	5390	5390	5390	5390	0
362	20250314	132800	20837700	5390	5390	5390	5390	0
363	20250314	132700	20837700	5390	5390	5390	5390	0
364	20250314	132600	20837700	5390	5390	5390	5390	0
365	20250314	132500	20837700	5390	5390	5390	5390	0
366	20250314	132400	20837700	5390	5390	5390	5390	0
367	20250314	132300	20837700	5390	5390	5390	5390	0
368	20250314	132200	20837700	5390	5390	5390	5390	0
369	20250314	132100	20837700	5390	5390	5390	5390	0
370	20250314	132000	20837700	5390	5390	5390	5390	0
371	20250314	131900	20837700	5390	5390	5390	5390	0
372	20250314	131800	20837700	5390	5390	5390	5390	0
373	20250314	131700	20837700	5390	5390	5390	5390	0
374	20250314	131600	20837700	5390	5390	5390	5390	0
375	20250314	131500	20837700	5390	5390	5390	5390	0
376	20250314	131400	20837700	5390	5390	5390	5390	0
377	20250314	131300	20837700	5390	5390	5390	5390	0
378	20250314	131200	20837700	5390	5390	5390	5390	0
379	20250314	131100	20837700	5390	5390	5390	5390	0
380	20250314	131000	20837700	5390	5390	5390	5390	0
381	20250314	130900	20837700	5390	5390	5390	5390	0
382	20250314	130800	20837700	5390	5390	5390	5390	0
383	20250314	130700	20837700	5390	5390	5390	5390	0
384	20250314	130600	20837700	5390	5390	5390	5390	0
385	20250314	130500	20837700	5390	5390	5390	5390	0
386	20250314	130400	20837700	5390	5390	5390	5390	0
387	20250314	130300	20837700	5390	5390	5390	5390	1
388	20250314	130200	20832310	5350	5350	5350	5350	0
389	20250314	130100	20832310	5350	5350	5350	5350	0
390	20250314	130000	20832310	5350	5350	5350	5350	0
391	20250314	125900	20832310	5350	5350	5350	5350	0
392	20250314	125800	20832310	5350	5350	5350	5350	0
393	20250314	125700	20832310	5350	5350	5350	5350	0
394	20250314	125600	20832310	5350	5350	5350	5350	0
395	20250314	125500	20832310	5350	5350	5350	5350	0
396	20250314	125400	20832310	5350	5350	5350	5350	1
397	20250314	125300	20826960	5400	5390	5400	5390	94
398	20250314	125200	20320290	5390	5390	5390	5390	0
399	20250314	125100	20320290	5390	5390	5390	5390	0
400	20250314	125000	20320290	5390	5390	5390	5390	0
401	20250314	124900	20320290	5390	5390	5390	5390	0
402	20250314	124800	20320290	5390	5390	5390	5390	0
403	20250314	124700	20320290	5390	5390	5390	5390	0
404	20250314	124600	20320290	5390	5390	5390	5390	0
405	20250314	124500	20320290	5390	5390	5390	5390	0
406	20250314	124400	20320290	5390	5390	5390	5390	0
407	20250314	124300	20320290	5390	5390	5390	5390	0
408	20250314	124200	20320290	5390	5390	5390	5390	0
409	20250314	124100	20320290	5390	5390	5390	5390	0
410	20250314	124000	20320290	5390	5390	5390	5390	0
411	20250314	123900	20320290	5390	5390	5390	5390	0
412	20250314	123800	20320290	5390	5390	5390	5390	0
413	20250314	123700	20320290	5390	5390	5390	5390	0
414	20250314	123600	20320290	5390	5390	5390	5390	1
415	20250314	123500	20314900	5340	5340	5340	5340	0
416	20250314	123400	20314900	5340	5340	5340	5340	0
417	20250314	123300	20314900	5340	5340	5340	5340	22
418	20250314	123200	20197420	5330	5330	5330	5330	0
419	20250314	123100	20197420	5330	5330	5330	5330	0
420	20250314	123000	20197420	5330	5330	5330	5330	0
421	20250314	122900	20197420	5330	5330	5330	5330	0
422	20250314	122800	20197420	5330	5340	5340	5330	200
423	20250314	122700	19131390	5390	5390	5390	5390	0
424	20250314	122600	19131390	5390	5390	5390	5390	0
425	20250314	122500	19131390	5390	5390	5390	5390	0
426	20250314	122400	19131390	5390	5390	5390	5390	0
427	20250314	122300	19131390	5390	5390	5390	5390	0
428	20250314	122200	19131390	5390	5390	5390	5390	0
429	20250314	122100	19131390	5390	5390	5390	5390	0
430	20250314	122000	19131390	5390	5390	5390	5390	0
431	20250314	121900	19131390	5390	5390	5390	5390	0
432	20250314	121800	19131390	5390	5390	5390	5390	0
433	20250314	121700	19131390	5390	5390	5390	5390	0
434	20250314	121600	19131390	5390	5390	5390	5390	0
435	20250314	121500	19131390	5390	5390	5390	5390	0
436	20250314	121400	19131390	5390	5390	5390	5390	0
437	20250314	121300	19131390	5390	5390	5390	5390	0
438	20250314	121200	19131390	5390	5390	5390	5390	0
439	20250314	121100	19131390	5390	5390	5390	5390	1
440	20250314	121000	19126000	5340	5350	5350	5340	200
441	20250314	120900	18057690	5350	5350	5350	5350	0
442	20250314	120800	18057690	5350	5350	5350	5350	0
443	20250314	120700	18057690	5350	5350	5350	5350	2
444	20250314	120600	18046990	5400	5400	5400	5400	0
445	20250314	120500	18046990	5400	5400	5400	5400	0
446	20250314	120400	18046990	5400	5400	5400	5400	0
447	20250314	120300	18046990	5400	5400	5400	5400	0
448	20250314	120200	18046990	5400	5400	5400	5400	0
449	20250314	120100	18046990	5400	5400	5400	5400	0
450	20250314	120000	18046990	5400	5400	5400	5400	0
451	20250314	115900	18046990	5400	5400	5400	5400	0
452	20250314	115800	18046990	5400	5400	5400	5400	0
453	20250314	115700	18046990	5400	5400	5400	5400	0
454	20250314	115600	18046990	5400	5400	5400	5400	0
455	20250314	115500	18046990	5400	5400	5400	5400	0
456	20250314	115400	18046990	5400	5400	5400	5400	0
457	20250314	115300	18046990	5400	5400	5400	5400	0
458	20250314	115200	18046990	5400	5400	5400	5400	0
459	20250314	115100	18046990	5400	5400	5400	5400	0
460	20250314	115000	18046990	5400	5400	5400	5400	0
461	20250314	114900	18046990	5400	5400	5400	5400	0
462	20250314	114800	18046990	5400	5400	5400	5400	0
463	20250314	114700	18046990	5400	5400	5400	5400	0
464	20250314	114600	18046990	5400	5400	5400	5400	0
465	20250314	114500	18046990	5400	5400	5400	5400	0
466	20250314	114400	18046990	5400	5400	5400	5400	1
467	20250314	114300	18041590	5370	5370	5370	5370	0
468	20250314	114200	18041590	5370	5370	5370	5370	5
469	20250314	114100	18014740	5400	5400	5400	5400	0
470	20250314	114000	18014740	5400	5400	5400	5400	0
471	20250314	113900	18014740	5400	5400	5400	5400	0
472	20250314	113800	18014740	5400	5400	5400	5400	0
473	20250314	113700	18014740	5400	5400	5400	5400	0
474	20250314	113600	18014740	5400	5400	5400	5400	0
475	20250314	113500	18014740	5400	5400	5400	5400	0
476	20250314	113400	18014740	5400	5400	5400	5400	0
477	20250314	113300	18014740	5400	5400	5400	5400	0
478	20250314	113200	18014740	5400	5400	5400	5400	0
479	20250314	113100	18014740	5400	5400	5400	5400	0
480	20250314	113000	18014740	5400	5400	5400	5400	0
481	20250314	112900	18014740	5400	5400	5400	5400	0
482	20250314	112800	18014740	5400	5400	5400	5400	1
483	20250314	112700	18009340	5390	5390	5390	5390	0
484	20250314	112600	18009340	5390	5390	5390	5390	61
485	20250314	112500	17680550	5380	5380	5380	5380	0
486	20250314	112400	17680550	5380	5380	5380	5380	0
487	20250314	112300	17680550	5380	5380	5380	5380	0
488	20250314	112200	17680550	5380	5380	5380	5380	0
489	20250314	112100	17680550	5380	5380	5380	5380	0
490	20250314	112000	17680550	5380	5370	5380	5370	900
491	20250314	111900	12839350	5380	5380	5380	5380	0
492	20250314	111800	12839350	5380	5380	5380	5380	0
493	20250314	111700	12839350	5380	5380	5380	5380	0
494	20250314	111600	12839350	5380	5380	5380	5380	0
495	20250314	111500	12839350	5380	5380	5380	5380	0
496	20250314	111400	12839350	5380	5350	5380	5350	36
497	20250314	111300	12646180	5350	5350	5350	5350	11
498	20250314	111200	12587330	5340	5340	5340	5340	0
499	20250314	111100	12587330	5340	5340	5340	5340	0
500	20250314	111000	12587330	5340	5340	5340	5340	0
501	20250314	110900	12587330	5340	5350	5350	5340	104
502	20250314	110800	12031700	5380	5380	5380	5380	0
503	20250314	110700	12031700	5380	5380	5380	5380	0
504	20250314	110600	12031700	5380	5380	5380	5380	0
505	20250314	110500	12031700	5380	5380	5380	5380	0
506	20250314	110400	12031700	5380	5380	5380	5380	0
507	20250314	110300	12031700	5380	5380	5380	5380	0
508	20250314	110200	12031700	5380	5380	5380	5380	0
509	20250314	110100	12031700	5380	5380	5380	5380	0
510	20250314	110000	12031700	5380	5380	5380	5380	0
511	20250314	105900	12031700	5380	5380	5380	5380	1
512	20250314	105800	12026320	5350	5350	5350	5350	0
513	20250314	105700	12026320	5350	5350	5350	5350	0
514	20250314	105600	12026320	5350	5350	5350	5350	0
515	20250314	105500	12026320	5350	5350	5350	5350	0
516	20250314	105400	12026320	5350	5350	5350	5350	0
517	20250314	105300	12026320	5350	5350	5350	5350	0
518	20250314	105200	12026320	5350	5350	5350	5350	0
519	20250314	105100	12026320	5350	5350	5350	5350	0
520	20250314	105000	12026320	5350	5350	5350	5350	0
521	20250314	104900	12026320	5350	5350	5350	5350	1
522	20250314	104800	12020970	5350	5350	5350	5350	4
523	20250314	104700	11999570	5390	5390	5390	5390	0
524	20250314	104600	11999570	5390	5390	5390	5390	0
525	20250314	104500	11999570	5390	5390	5390	5390	0
526	20250314	104400	11999570	5390	5390	5390	5390	0
527	20250314	104300	11999570	5390	5390	5390	5390	0
528	20250314	104200	11999570	5390	5390	5390	5390	0
529	20250314	104100	11999570	5390	5390	5390	5390	0
530	20250314	104000	11999570	5390	5390	5390	5390	0
531	20250314	103900	11999570	5390	5390	5390	5390	0
532	20250314	103800	11999570	5390	5390	5390	5390	0
533	20250314	103700	11999570	5390	5390	5390	5390	0
534	20250314	103600	11999570	5390	5390	5390	5390	0
535	20250314	103500	11999570	5390	5390	5390	5390	10
536	20250314	103400	11945670	5390	5390	5390	5390	0
537	20250314	103300	11945670	5390	5390	5390	5390	0
538	20250314	103200	11945670	5390	5390	5390	5390	0
539	20250314	103100	11945670	5390	5390	5390	5390	0
540	20250314	103000	11945670	5390	5390	5390	5390	0
541	20250314	102900	11945670	5390	5390	5390	5390	0
542	20250314	102800	11945670	5390	5390	5390	5390	0
543	20250314	102700	11945670	5390	5390	5390	5390	0
544	20250314	102600	11945670	5390	5390	5390	5390	0
545	20250314	102500	11945670	5390	5390	5390	5390	5
546	20250314	102400	11918720	5400	5400	5400	5400	0
547	20250314	102300	11918720	5400	5400	5400	5400	0
548	20250314	102200	11918720	5400	5400	5400	5400	0
549	20250314	102100	11918720	5400	5400	5400	5400	0
550	20250314	102000	11918720	5400	5400	5400	5400	0
551	20250314	101900	11918720	5400	5400	5400	5400	0
552	20250314	101800	11918720	5400	5400	5400	5400	0
553	20250314	101700	11918720	5400	5400	5400	5400	0
554	20250314	101600	11918720	5400	5400	5400	5400	0
555	20250314	101500	11918720	5400	5400	5400	5400	0
556	20250314	101400	11918720	5400	5400	5400	5400	0
557	20250314	101300	11918720	5400	5400	5400	5400	0
558	20250314	101200	11918720	5400	5400	5400	5400	0
559	20250314	101100	11918720	5400	5400	5400	5400	0
560	20250314	101000	11918720	5400	5400	5400	5400	0
561	20250314	100900	11918720	5400	5400	5400	5400	1
562	20250314	100800	11913320	5400	5380	5400	5380	121
563	20250314	100700	11261170	5340	5340	5340	5340	0
564	20250314	100600	11261170	5340	5340	5340	5340	53
565	20250314	100500	10978150	5340	5350	5350	5340	100
566	20250314	100400	10444020	5390	5390	5390	5390	0
567	20250314	100300	10444020	5390	5390	5390	5390	0
568	20250314	100200	10444020	5390	5390	5390	5390	0
569	20250314	100100	10444020	5390	5390	5390	5390	0
570	20250314	100000	10444020	5390	5350	5390	5350	2
571	20250314	095900	10433280	5390	5390	5390	5390	0
572	20250314	095800	10433280	5390	5390	5390	5390	0
573	20250314	095700	10433280	5390	5390	5390	5390	0
574	20250314	095600	10433280	5390	5390	5390	5390	1
575	20250314	095500	10427890	5390	5390	5390	5390	7
576	20250314	095400	10390160	5390	5390	5390	5390	0
577	20250314	095300	10390160	5390	5390	5390	5390	0
578	20250314	095200	10390160	5390	5390	5390	5390	0
579	20250314	095100	10390160	5390	5390	5390	5390	0
580	20250314	095000	10390160	5390	5390	5390	5390	0
581	20250314	094900	10390160	5390	5390	5390	5390	0
582	20250314	094800	10390160	5390	5390	5390	5390	0
583	20250314	094700	10390160	5390	5380	5390	5380	570
584	20250314	094600	7323440	5380	5380	5380	5380	2
585	20250314	094500	7312680	5380	5380	5380	5380	7
586	20250314	094400	7275020	5390	5390	5390	5390	0
587	20250314	094300	7275020	5390	5390	5390	5390	0
588	20250314	094200	7275020	5390	5390	5390	5390	0
589	20250314	094100	7275020	5390	5390	5390	5390	0
590	20250314	094000	7275020	5390	5390	5390	5390	0
591	20250314	093900	7275020	5390	5390	5390	5390	0
592	20250314	093800	7275020	5390	5390	5390	5390	0
593	20250314	093700	7275020	5390	5390	5390	5390	1
594	20250314	093600	7269630	5390	5390	5390	5390	92
595	20250314	093500	6773750	5390	5390	5390	5390	0
596	20250314	093400	6773750	5390	5390	5390	5390	0
597	20250314	093300	6773750	5390	5390	5390	5390	0
598	20250314	093200	6773750	5390	5390	5390	5390	0
599	20250314	093100	6773750	5390	5390	5390	5390	0
600	20250314	093000	6773750	5390	5390	5390	5390	3
601	20250314	092900	6757580	5400	5400	5400	5400	0
602	20250314	092800	6757580	5400	5400	5400	5400	0
603	20250314	092700	6757580	5400	5400	5400	5400	0
604	20250314	092600	6757580	5400	5400	5400	5400	0
605	20250314	092500	6757580	5400	5400	5400	5400	0
606	20250314	092400	6757580	5400	5400	5400	5400	0
607	20250314	092300	6757580	5400	5400	5400	5400	0
608	20250314	092200	6757580	5400	5370	5400	5370	100
609	20250314	092100	6219600	5370	5370	5370	5370	0
610	20250314	092000	6219600	5370	5370	5370	5370	0
611	20250314	091900	6219600	5370	5360	5370	5360	29
612	20250314	091800	6064070	5370	5370	5370	5370	0
613	20250314	091700	6064070	5370	5370	5370	5370	0
614	20250314	091600	6064070	5370	5370	5370	5370	0
615	20250314	091500	6064070	5370	5370	5370	5370	0
616	20250314	091400	6064070	5370	5370	5370	5370	0
617	20250314	091300	6064070	5370	5350	5370	5300	1094
618	20250314	091200	246870	5370	5370	5370	5370	0
619	20250314	091100	246870	5370	5370	5370	5370	0
620	20250314	091000	246870	5370	5370	5370	5370	0
621	20250314	090900	246870	5370	5370	5370	5370	0
622	20250314	090800	246870	5370	5370	5370	5370	18
623	20250314	090700	150210	5370	5370	5370	5370	0
624	20250314	090600	150210	5370	5370	5370	5370	0
625	20250314	090500	150210	5370	5370	5370	5370	0
626	20250314	090400	150210	5370	5370	5370	5370	1
627	20250314	090300	144840	5340	5340	5340	5340	0
628	20250314	090200	144840	5340	5340	5340	5340	0
629	20250314	090100	144840	5340	5340	5340	5340	0
630	20250314	090000	144840	5340	5370	5370	5340	27