KissMeData/005740/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184600	30771670	5380	5380	5380	5380	70
3	20250314	184500	30771670	5380	5380	5380	5380	0
4	20250314	184400	30771670	5380	5380	5380	5380	0
5	20250314	184300	30771670	5380	5380	5380	5380	0
6	20250314	184200	30771670	5380	5380	5380	5380	0
7	20250314	184100	30771670	5380	5380	5380	5380	0
8	20250314	184000	30771670	5380	5380	5380	5380	0
9	20250314	183900	30771670	5380	5380	5380	5380	0
10	20250314	183800	30771670	5380	5380	5380	5380	0
11	20250314	183700	30771670	5380	5380	5380	5380	0
12	20250314	183600	30771670	5380	5380	5380	5380	0
13	20250314	183500	30771670	5380	5380	5380	5380	0
14	20250314	183400	30771670	5380	5380	5380	5380	0
15	20250314	183300	30771670	5380	5380	5380	5380	0
16	20250314	183200	30771670	5380	5380	5380	5380	0
17	20250314	183100	30771670	5380	5380	5380	5380	0
18	20250314	183000	30771670	5380	5380	5380	5380	0
19	20250314	182900	30771670	5380	5380	5380	5380	0
20	20250314	182800	30771670	5380	5380	5380	5380	0
21	20250314	182700	30771670	5380	5380	5380	5380	0
22	20250314	182600	30771670	5380	5380	5380	5380	0
23	20250314	182500	30771670	5380	5380	5380	5380	0
24	20250314	182400	30771670	5380	5380	5380	5380	0
25	20250314	182300	30771670	5380	5380	5380	5380	0
26	20250314	182200	30771670	5380	5380	5380	5380	0
27	20250314	182100	30771670	5380	5380	5380	5380	0
28	20250314	182000	30771670	5380	5380	5380	5380	0
29	20250314	181900	30771670	5380	5380	5380	5380	0
30	20250314	181800	30771670	5380	5380	5380	5380	0
31	20250314	181700	30771670	5380	5380	5380	5380	0
32	20250314	181600	30771670	5380	5380	5380	5380	70
33	20250314	181500	30771670	5380	5380	5380	5380	0
34	20250314	181400	30771670	5380	5380	5380	5380	0
35	20250314	181300	30771670	5380	5380	5380	5380	0
36	20250314	181200	30771670	5380	5380	5380	5380	0
37	20250314	181100	30771670	5380	5380	5380	5380	0
38	20250314	181000	30771670	5380	5380	5380	5380	0
39	20250314	180900	30771670	5380	5380	5380	5380	0
40	20250314	180800	30771670	5380	5380	5380	5380	0
41	20250314	180700	30771670	5380	5380	5380	5380	0
42	20250314	180600	30771670	5380	5380	5380	5380	0
43	20250314	180500	30771670	5380	5380	5380	5380	0
44	20250314	180400	30771670	5380	5380	5380	5380	0
45	20250314	180300	30771670	5380	5380	5380	5380	0
46	20250314	180200	30771670	5380	5380	5380	5380	0
47	20250314	180100	30771670	5380	5380	5380	5380	0
48	20250314	180000	30771670	5380	5380	5380	5380	0
49	20250314	175900	30771670	5380	5380	5380	5380	0
50	20250314	175800	30771670	5380	5380	5380	5380	0
51	20250314	175700	30771670	5380	5380	5380	5380	0
52	20250314	175600	30771670	5380	5380	5380	5380	0
53	20250314	175500	30771670	5380	5380	5380	5380	0
54	20250314	175400	30771670	5380	5380	5380	5380	0
55	20250314	175300	30771670	5380	5380	5380	5380	0
56	20250314	175200	30771670	5380	5380	5380	5380	0
57	20250314	175100	30771670	5380	5380	5380	5380	0
58	20250314	175000	30771670	5380	5380	5380	5380	0
59	20250314	174900	30771670	5380	5380	5380	5380	0
60	20250314	174800	30771670	5380	5380	5380	5380	0
61	20250314	174700	30771670	5380	5380	5380	5380	0
62	20250314	174600	30771670	5380	5380	5380	5380	70
63	20250314	174500	30771670	5380	5380	5380	5380	0
64	20250314	174400	30771670	5380	5380	5380	5380	0
65	20250314	174300	30771670	5380	5380	5380	5380	0
66	20250314	174200	30771670	5380	5380	5380	5380	0
67	20250314	174100	30771670	5380	5380	5380	5380	0
68	20250314	174000	30771670	5380	5380	5380	5380	0
69	20250314	173900	30771670	5380	5380	5380	5380	0
70	20250314	173800	30771670	5380	5380	5380	5380	0
71	20250314	173700	30771670	5380	5380	5380	5380	0
72	20250314	173600	30771670	5380	5380	5380	5380	0
73	20250314	173500	30771670	5380	5380	5380	5380	0
74	20250314	173400	30771670	5380	5380	5380	5380	0
75	20250314	173300	30771670	5380	5380	5380	5380	0
76	20250314	173200	30771670	5380	5380	5380	5380	0
77	20250314	173100	30771670	5380	5380	5380	5380	0
78	20250314	173000	30771670	5380	5380	5380	5380	0
79	20250314	172900	30771670	5380	5380	5380	5380	0
80	20250314	172800	30771670	5380	5380	5380	5380	0
81	20250314	172700	30771670	5380	5380	5380	5380	0
82	20250314	172600	30771670	5380	5380	5380	5380	0
83	20250314	172500	30771670	5380	5380	5380	5380	0
84	20250314	172400	30771670	5380	5380	5380	5380	0
85	20250314	172300	30771670	5380	5380	5380	5380	0
86	20250314	172200	30771670	5380	5380	5380	5380	0
87	20250314	172100	30771670	5380	5380	5380	5380	0
88	20250314	172000	30771670	5380	5380	5380	5380	0
89	20250314	171900	30771670	5380	5380	5380	5380	0
90	20250314	171800	30771670	5380	5380	5380	5380	0
91	20250314	171700	30771670	5380	5380	5380	5380	0
92	20250314	171600	30771670	5380	5380	5380	5380	70
93	20250314	171500	30771670	5380	5380	5380	5380	0
94	20250314	171400	30771670	5380	5380	5380	5380	0
95	20250314	171300	30771670	5380	5380	5380	5380	0
96	20250314	171200	30771670	5380	5380	5380	5380	0
97	20250314	171100	30771670	5380	5380	5380	5380	0
98	20250314	171000	30771670	5380	5380	5380	5380	0
99	20250314	170900	30771670	5380	5380	5380	5380	0
100	20250314	170800	30771670	5380	5380	5380	5380	0
101	20250314	170700	30771670	5380	5380	5380	5380	0
102	20250314	170600	30771670	5380	5380	5380	5380	0
103	20250314	170500	30771670	5380	5380	5380	5380	0
104	20250314	170400	30771670	5380	5380	5380	5380	0
105	20250314	170300	30771670	5380	5380	5380	5380	0
106	20250314	170200	30771670	5380	5380	5380	5380	0
107	20250314	170100	30771670	5380	5380	5380	5380	0
108	20250314	170000	30771670	5380	5380	5380	5380	0
109	20250314	165900	30771670	5380	5380	5380	5380	0
110	20250314	165800	30771670	5380	5380	5380	5380	0
111	20250314	165700	30771670	5380	5380	5380	5380	0
112	20250314	165600	30771670	5380	5380	5380	5380	0
113	20250314	165500	30771670	5380	5380	5380	5380	0
114	20250314	165400	30771670	5380	5380	5380	5380	0
115	20250314	165300	30771670	5380	5380	5380	5380	0
116	20250314	165200	30771670	5380	5380	5380	5380	0
117	20250314	165100	30771670	5380	5380	5380	5380	0
118	20250314	165000	30771670	5380	5380	5380	5380	0
119	20250314	164900	30771670	5380	5380	5380	5380	0
120	20250314	164800	30771670	5380	5380	5380	5380	0
121	20250314	164700	30771670	5380	5380	5380	5380	0
122	20250314	164600	30771670	5380	5380	5380	5380	70
123	20250314	164500	30771670	5380	5380	5380	5380	0
124	20250314	164400	30771670	5380	5380	5380	5380	0
125	20250314	164300	30771670	5380	5380	5380	5380	0
126	20250314	164200	30771670	5380	5380	5380	5380	0
127	20250314	164100	30771670	5380	5380	5380	5380	0
128	20250314	164000	30771670	5380	5380	5380	5380	0
129	20250314	163900	30771670	5380	5380	5380	5380	0
130	20250314	163800	30771670	5380	5380	5380	5380	0
131	20250314	163700	30771670	5380	5380	5380	5380	0
132	20250314	163600	30771670	5380	5380	5380	5380	0
133	20250314	163500	30771670	5380	5380	5380	5380	0
134	20250314	163400	30771670	5380	5380	5380	5380	0
135	20250314	163300	30771670	5380	5380	5380	5380	0
136	20250314	163200	30771670	5380	5380	5380	5380	0
137	20250314	163100	30771670	5380	5380	5380	5380	0
138	20250314	163000	30771670	5380	5380	5380	5380	0
139	20250314	162900	30771670	5380	5380	5380	5380	0
140	20250314	162800	30771670	5380	5380	5380	5380	0
141	20250314	162700	30771670	5380	5380	5380	5380	0
142	20250314	162600	30771670	5380	5380	5380	5380	0
143	20250314	162500	30771670	5380	5380	5380	5380	0
144	20250314	162400	30771670	5380	5380	5380	5380	0
145	20250314	162300	30771670	5380	5380	5380	5380	0
146	20250314	162200	30771670	5380	5380	5380	5380	0
147	20250314	162100	30771670	5380	5380	5380	5380	0
148	20250314	162000	30771670	5380	5380	5380	5380	0
149	20250314	161900	30771670	5380	5380	5380	5380	0
150	20250314	161800	30771670	5380	5380	5380	5380	0
151	20250314	161700	30771670	5380	5380	5380	5380	0
152	20250314	161600	30771670	5380	5380	5380	5380	70
153	20250314	161500	30771670	5380	5380	5380	5380	0
154	20250314	161400	30771670	5380	5380	5380	5380	0
155	20250314	161300	30771670	5380	5380	5380	5380	0
156	20250314	161200	30771670	5380	5380	5380	5380	0
157	20250314	161100	30771670	5380	5380	5380	5380	0
158	20250314	161000	30771670	5380	5380	5380	5380	0
159	20250314	160900	30771670	5380	5380	5380	5380	0
160	20250314	160800	30771670	5380	5380	5380	5380	0
161	20250314	160700	30771670	5380	5380	5380	5380	0
162	20250314	160600	30771670	5380	5380	5380	5380	0
163	20250314	160500	30771670	5380	5380	5380	5380	0
164	20250314	160400	30771670	5380	5380	5380	5380	0
165	20250314	160300	30771670	5380	5380	5380	5380	0
166	20250314	160200	30771670	5380	5380	5380	5380	0
167	20250314	160100	30771670	5380	5380	5380	5380	0
168	20250314	160000	30771670	5380	5380	5380	5380	0
169	20250314	155900	30771670	5380	5380	5380	5380	0
170	20250314	155800	30771670	5380	5380	5380	5380	0
171	20250314	155700	30771670	5380	5380	5380	5380	0
172	20250314	155600	30771670	5380	5380	5380	5380	0
173	20250314	155500	30771670	5380	5380	5380	5380	0
174	20250314	155400	30771670	5380	5380	5380	5380	0
175	20250314	155300	30771670	5380	5380	5380	5380	0
176	20250314	155200	30771670	5380	5380	5380	5380	0
177	20250314	155100	30771670	5380	5380	5380	5380	0
178	20250314	155000	30771670	5380	5380	5380	5380	0
179	20250314	154900	30771670	5380	5380	5380	5380	0
180	20250314	154800	30771670	5380	5380	5380	5380	0
181	20250314	154700	30771670	5380	5380	5380	5380	0
182	20250314	154600	30771670	5380	5380	5380	5380	70
183	20250314	154500	30771670	5380	5380	5380	5380	0
184	20250314	154400	30771670	5380	5380	5380	5380	0
185	20250314	154300	30771670	5380	5380	5380	5380	0
186	20250314	154200	30771670	5380	5380	5380	5380	0
187	20250314	154100	30771670	5380	5380	5380	5380	0
188	20250314	154000	30771670	5380	5380	5380	5380	0
189	20250314	153900	30771670	5380	5380	5380	5380	0
190	20250314	153800	30771670	5380	5380	5380	5380	0
191	20250314	153700	30771670	5380	5380	5380	5380	0
192	20250314	153600	30771670	5380	5380	5380	5380	0
193	20250314	153500	30771670	5380	5380	5380	5380	0
194	20250314	153400	30771670	5380	5380	5380	5380	0
195	20250314	153300	30771670	5380	5380	5380	5380	0
196	20250314	153200	30771670	5380	5380	5380	5380	0
197	20250314	153100	30771670	5380	5380	5380	5380	0
198	20250314	153000	30771670	5380	5380	5380	5380	70
199	20250314	152900	30395070	5350	5350	5350	5350	0
200	20250314	152800	30395070	5350	5350	5350	5350	0
201	20250314	152700	30395070	5350	5350	5350	5350	0
202	20250314	152600	30395070	5350	5350	5350	5350	0
203	20250314	152500	30395070	5350	5350	5350	5350	0
204	20250314	152400	30395070	5350	5350	5350	5350	0
205	20250314	152300	30395070	5350	5350	5350	5350	0
206	20250314	152200	30395070	5350	5350	5350	5350	0
207	20250314	152100	30395070	5350	5350	5350	5350	0
208	20250314	152000	30395070	5350	5350	5350	5350	0
209	20250314	151900	30395070	5350	5350	5350	5350	0
210	20250314	151800	30395070	5350	5350	5350	5350	225
211	20250314	151700	29191320	5370	5370	5370	5370	0
212	20250314	151600	29191320	5370	5370	5370	5370	0
213	20250314	151500	29191320	5370	5370	5370	5370	0
214	20250314	151400	29191320	5370	5370	5370	5370	0
215	20250314	151300	29191320	5370	5370	5370	5370	0
216	20250314	151200	29191320	5370	5370	5370	5370	0
217	20250314	151100	29191320	5370	5370	5370	5370	0
218	20250314	151000	29191320	5370	5370	5370	5370	0
219	20250314	150900	29191320	5370	5370	5370	5370	0
220	20250314	150800	29191320	5370	5370	5370	5370	0
221	20250314	150700	29191320	5370	5370	5370	5370	0
222	20250314	150600	29191320	5370	5370	5370	5370	0
223	20250314	150500	29191320	5370	5370	5370	5370	0
224	20250314	150400	29191320	5370	5370	5370	5370	0
225	20250314	150300	29191320	5370	5370	5370	5370	0
226	20250314	150200	29191320	5370	5370	5370	5370	0
227	20250314	150100	29191320	5370	5370	5370	5370	0
228	20250314	150000	29191320	5370	5370	5370	5370	0
229	20250314	145900	29191320	5370	5370	5370	5370	0
230	20250314	145800	29191320	5370	5370	5370	5370	0
231	20250314	145700	29191320	5370	5370	5370	5370	0
232	20250314	145600	29191320	5370	5370	5370	5370	0
233	20250314	145500	29191320	5370	5370	5370	5370	0
234	20250314	145400	29191320	5370	5370	5370	5370	0
235	20250314	145300	29191320	5370	5370	5370	5370	0
236	20250314	145200	29191320	5370	5370	5370	5370	0
237	20250314	145100	29191320	5370	5370	5370	5370	0
238	20250314	145000	29191320	5370	5370	5370	5370	0
239	20250314	144900	29191320	5370	5370	5370	5370	0
240	20250314	144800	29191320	5370	5370	5370	5370	0
241	20250314	144700	29191320	5370	5370	5370	5370	0
242	20250314	144600	29191320	5370	5370	5370	5370	0
243	20250314	144500	29191320	5370	5370	5370	5370	0
244	20250314	144400	29191320	5370	5370	5370	5370	11
245	20250314	144300	29132250	5380	5380	5380	5380	0
246	20250314	144200	29132250	5380	5380	5380	5380	1
247	20250314	144100	29126870	5380	5380	5380	5380	0
248	20250314	144000	29126870	5380	5380	5380	5380	0
249	20250314	143900	29126870	5380	5380	5380	5380	0
250	20250314	143800	29126870	5380	5380	5380	5380	1
251	20250314	143700	29121490	5380	5380	5380	5380	0
252	20250314	143600	29121490	5380	5380	5380	5380	0
253	20250314	143500	29121490	5380	5380	5380	5380	0
254	20250314	143400	29121490	5380	5380	5380	5380	0
255	20250314	143300	29121490	5380	5380	5380	5380	0
256	20250314	143200	29121490	5380	5380	5380	5380	0
257	20250314	143100	29121490	5380	5380	5380	5380	0
258	20250314	143000	29121490	5380	5380	5380	5380	0
259	20250314	142900	29121490	5380	5380	5380	5380	0
260	20250314	142800	29121490	5380	5380	5380	5380	0
261	20250314	142700	29121490	5380	5380	5380	5380	0
262	20250314	142600	29121490	5380	5380	5380	5380	0
263	20250314	142500	29121490	5380	5380	5380	5380	0
264	20250314	142400	29121490	5380	5380	5380	5380	0
265	20250314	142300	29121490	5380	5380	5380	5380	0
266	20250314	142200	29121490	5380	5380	5380	5380	0
267	20250314	142100	29121490	5380	5380	5380	5380	0
268	20250314	142000	29121490	5380	5380	5380	5380	0
269	20250314	141900	29121490	5380	5380	5380	5380	0
270	20250314	141800	29121490	5380	5380	5380	5380	0
271	20250314	141700	29121490	5380	5380	5380	5380	0
272	20250314	141600	29121490	5380	5380	5380	5380	0
273	20250314	141500	29121490	5380	5380	5380	5380	0
274	20250314	141400	29121490	5380	5380	5380	5380	0
275	20250314	141300	29121490	5380	5380	5380	5380	0
276	20250314	141200	29121490	5380	5380	5380	5380	3
277	20250314	141100	29105350	5390	5390	5390	5390	0
278	20250314	141000	29105350	5390	5390	5390	5390	1
279	20250314	140900	29099960	5380	5380	5380	5380	0
280	20250314	140800	29099960	5380	5380	5380	5380	0
281	20250314	140700	29099960	5380	5380	5380	5380	0
282	20250314	140600	29099960	5380	5380	5380	5380	0
283	20250314	140500	29099960	5380	5380	5380	5380	43
284	20250314	140400	28868620	5380	5380	5380	5380	30
285	20250314	140300	28707220	5380	5380	5380	5380	0
286	20250314	140200	28707220	5380	5380	5380	5380	0
287	20250314	140100	28707220	5380	5380	5380	5380	0
288	20250314	140000	28707220	5380	5380	5380	5380	0
289	20250314	135900	28707220	5380	5380	5380	5380	0
290	20250314	135800	28707220	5380	5380	5380	5380	0
291	20250314	135700	28707220	5380	5380	5380	5380	0
292	20250314	135600	28707220	5380	5380	5380	5380	0
293	20250314	135500	28707220	5380	5380	5380	5380	0
294	20250314	135400	28707220	5380	5380	5380	5380	0
295	20250314	135300	28707220	5380	5380	5380	5380	0
296	20250314	135200	28707220	5380	5380	5380	5380	0
297	20250314	135100	28707220	5380	5380	5380	5380	0
298	20250314	135000	28707220	5380	5380	5380	5380	0
299	20250314	134900	28707220	5380	5380	5380	5380	0
300	20250314	134800	28707220	5380	5380	5380	5380	0
301	20250314	134700	28707220	5380	5380	5380	5380	0
302	20250314	134600	28707220	5380	5380	5380	5380	0
303	20250314	134500	28707220	5380	5380	5380	5380	0
304	20250314	134400	28707220	5380	5380	5380	5380	0
305	20250314	134300	28707220	5380	5380	5380	5380	0
306	20250314	134200	28707220	5380	5380	5380	5380	0
307	20250314	134100	28707220	5380	5380	5380	5380	0
308	20250314	134000	28707220	5380	5380	5380	5380	0
309	20250314	133900	28707220	5380	5380	5380	5380	0
310	20250314	133800	28707220	5380	5380	5380	5380	0
311	20250314	133700	28707220	5380	5380	5380	5380	0
312	20250314	133600	28707220	5380	5380	5380	5380	2
313	20250314	133500	28696460	5350	5350	5350	5350	8
314	20250314	133400	28653660	5380	5380	5380	5380	0
315	20250314	133300	28653660	5380	5380	5380	5380	0
316	20250314	133200	28653660	5380	5380	5380	5380	0
317	20250314	133100	28653660	5380	5380	5380	5380	0
318	20250314	133000	28653660	5380	5380	5380	5380	0
319	20250314	132900	28653660	5380	5380	5380	5380	0
320	20250314	132800	28653660	5380	5380	5380	5380	0
321	20250314	132700	28653660	5380	5380	5380	5380	0
322	20250314	132600	28653660	5380	5380	5380	5380	0
323	20250314	132500	28653660	5380	5380	5380	5380	0
324	20250314	132400	28653660	5380	5380	5380	5380	9
325	20250314	132300	28605240	5350	5350	5350	5350	0
326	20250314	132200	28605240	5350	5350	5350	5350	192
327	20250314	132100	27578040	5380	5380	5380	5380	0
328	20250314	132000	27578040	5380	5380	5380	5380	0
329	20250314	131900	27578040	5380	5380	5380	5380	0
330	20250314	131800	27578040	5380	5380	5380	5380	0
331	20250314	131700	27578040	5380	5380	5380	5380	0
332	20250314	131600	27578040	5380	5380	5380	5380	0
333	20250314	131500	27578040	5380	5380	5380	5380	0
334	20250314	131400	27578040	5380	5380	5380	5380	0
335	20250314	131300	27578040	5380	5380	5380	5380	0
336	20250314	131200	27578040	5380	5380	5380	5380	0
337	20250314	131100	27578040	5380	5380	5380	5380	0
338	20250314	131000	27578040	5380	5380	5380	5380	0
339	20250314	130900	27578040	5380	5380	5380	5380	0
340	20250314	130800	27578040	5380	5380	5380	5380	9
341	20250314	130700	27529620	5380	5380	5380	5380	1
342	20250314	130600	27524240	5410	5410	5410	5410	0
343	20250314	130500	27524240	5410	5410	5410	5410	0
344	20250314	130400	27524240	5410	5410	5410	5410	0
345	20250314	130300	27524240	5410	5410	5410	5410	0
346	20250314	130200	27524240	5410	5410	5410	5410	0
347	20250314	130100	27524240	5410	5410	5410	5410	0
348	20250314	130000	27524240	5410	5410	5410	5410	0
349	20250314	125900	27524240	5410	5410	5410	5410	0
350	20250314	125800	27524240	5410	5410	5410	5410	0
351	20250314	125700	27524240	5410	5410	5410	5410	0
352	20250314	125600	27524240	5410	5410	5410	5410	0
353	20250314	125500	27524240	5410	5410	5410	5410	0
354	20250314	125400	27524240	5410	5410	5410	5410	0
355	20250314	125300	27524240	5410	5410	5410	5410	368
356	20250314	125200	25533360	5420	5420	5420	5420	0
357	20250314	125100	25533360	5420	5420	5420	5420	0
358	20250314	125000	25533360	5420	5420	5420	5420	0
359	20250314	124900	25533360	5420	5400	5420	5400	34
360	20250314	124800	25349540	5400	5390	5400	5390	101
361	20250314	124700	24805140	5390	5390	5390	5390	0
362	20250314	124600	24805140	5390	5390	5390	5390	0
363	20250314	124500	24805140	5390	5390	5390	5390	0
364	20250314	124400	24805140	5390	5380	5390	5380	33
365	20250314	124300	24627590	5380	5380	5380	5380	0
366	20250314	124200	24627590	5380	5380	5380	5380	0
367	20250314	124100	24627590	5380	5380	5380	5380	0
368	20250314	124000	24627590	5380	5385	5385	5380	24
369	20250314	123900	24498460	5380	5380	5380	5380	0
370	20250314	123800	24498460	5380	5370	5380	5370	1978
371	20250314	123700	13866200	5370	5370	5370	5370	0
372	20250314	123600	13866200	5370	5370	5370	5370	0
373	20250314	123500	13866200	5370	5370	5370	5370	0
374	20250314	123400	13866200	5370	5370	5370	5370	0
375	20250314	123300	13866200	5370	5370	5370	5370	0
376	20250314	123200	13866200	5370	5370	5370	5370	0
377	20250314	123100	13866200	5370	5370	5370	5370	0
378	20250314	123000	13866200	5370	5370	5370	5370	0
379	20250314	122900	13866200	5370	5370	5370	5370	0
380	20250314	122800	13866200	5370	5370	5370	5370	0
381	20250314	122700	13866200	5370	5370	5370	5370	0
382	20250314	122600	13866200	5370	5370	5370	5370	0
383	20250314	122500	13866200	5370	5370	5370	5370	0
384	20250314	122400	13866200	5370	5370	5370	5370	0
385	20250314	122300	13866200	5370	5370	5370	5370	373
386	20250314	122200	11863190	5370	5370	5370	5370	0
387	20250314	122100	11863190	5370	5370	5370	5370	0
388	20250314	122000	11863190	5370	5370	5370	5370	0
389	20250314	121900	11863190	5370	5370	5370	5370	0
390	20250314	121800	11863190	5370	5370	5370	5370	0
391	20250314	121700	11863190	5370	5370	5370	5370	0
392	20250314	121600	11863190	5370	5370	5370	5370	0
393	20250314	121500	11863190	5370	5370	5370	5370	0
394	20250314	121400	11863190	5370	5370	5370	5370	0
395	20250314	121300	11863190	5370	5370	5370	5370	0
396	20250314	121200	11863190	5370	5370	5370	5370	0
397	20250314	121100	11863190	5370	5370	5370	5370	0
398	20250314	121000	11863190	5370	5370	5370	5370	0
399	20250314	120900	11863190	5370	5370	5370	5370	0
400	20250314	120800	11863190	5370	5370	5370	5370	0
401	20250314	120700	11863190	5370	5370	5370	5370	0
402	20250314	120600	11863190	5370	5370	5370	5370	0
403	20250314	120500	11863190	5370	5370	5370	5370	0
404	20250314	120400	11863190	5370	5370	5370	5370	300
405	20250314	120300	10252190	5370	5370	5370	5370	0
406	20250314	120200	10252190	5370	5370	5370	5370	0
407	20250314	120100	10252190	5370	5370	5370	5370	0
408	20250314	120000	10252190	5370	5370	5370	5370	0
409	20250314	115900	10252190	5370	5370	5370	5370	0
410	20250314	115800	10252190	5370	5370	5370	5370	0
411	20250314	115700	10252190	5370	5370	5370	5370	0
412	20250314	115600	10252190	5370	5370	5370	5370	0
413	20250314	115500	10252190	5370	5370	5370	5370	0
414	20250314	115400	10252190	5370	5370	5370	5370	0
415	20250314	115300	10252190	5370	5360	5370	5360	24
416	20250314	115200	10123540	5360	5360	5360	5360	0
417	20250314	115100	10123540	5360	5360	5360	5360	0
418	20250314	115000	10123540	5360	5360	5360	5360	0
419	20250314	114900	10123540	5360	5360	5360	5360	2
420	20250314	114800	10112820	5360	5360	5360	5360	0
421	20250314	114700	10112820	5360	5360	5360	5360	0
422	20250314	114600	10112820	5360	5350	5360	5350	103
423	20250314	114500	9561750	5350	5350	5350	5350	0
424	20250314	114400	9561750	5350	5350	5350	5350	0
425	20250314	114300	9561750	5350	5350	5350	5350	0
426	20250314	114200	9561750	5350	5350	5350	5350	0
427	20250314	114100	9561750	5350	5350	5350	5350	0
428	20250314	114000	9561750	5350	5350	5350	5350	0
429	20250314	113900	9561750	5350	5350	5350	5350	0
430	20250314	113800	9561750	5350	5350	5350	5350	0
431	20250314	113700	9561750	5350	5350	5350	5350	0
432	20250314	113600	9561750	5350	5350	5350	5350	0
433	20250314	113500	9561750	5350	5350	5350	5350	0
434	20250314	113400	9561750	5350	5350	5350	5350	0
435	20250314	113300	9561750	5350	5350	5350	5350	0
436	20250314	113200	9561750	5350	5350	5350	5350	0
437	20250314	113100	9561750	5350	5350	5350	5350	0
438	20250314	113000	9561750	5350	5350	5350	5350	0
439	20250314	112900	9561750	5350	5350	5350	5350	0
440	20250314	112800	9561750	5350	5350	5350	5350	0
441	20250314	112700	9561750	5350	5350	5350	5350	0
442	20250314	112600	9561750	5350	5350	5350	5350	0
443	20250314	112500	9561750	5350	5350	5350	5350	0
444	20250314	112400	9561750	5350	5350	5350	5350	0
445	20250314	112300	9561750	5350	5350	5350	5350	0
446	20250314	112200	9561750	5350	5350	5350	5350	0
447	20250314	112100	9561750	5350	5350	5350	5350	0
448	20250314	112000	9561750	5350	5350	5350	5350	0
449	20250314	111900	9561750	5350	5350	5350	5350	0
450	20250314	111800	9561750	5350	5350	5350	5350	0
451	20250314	111700	9561750	5350	5350	5350	5350	0
452	20250314	111600	9561750	5350	5340	5350	5340	52
453	20250314	111500	9284050	5350	5350	5350	5340	59
454	20250314	111400	8968870	5350	5350	5350	5350	0
455	20250314	111300	8968870	5350	5350	5350	5350	0
456	20250314	111200	8968870	5350	5350	5350	5350	0
457	20250314	111100	8968870	5350	5350	5350	5350	0
458	20250314	111000	8968870	5350	5350	5350	5350	0
459	20250314	110900	8968870	5350	5350	5350	5350	0
460	20250314	110800	8968870	5350	5350	5350	5350	0
461	20250314	110700	8968870	5350	5350	5350	5350	0
462	20250314	110600	8968870	5350	5350	5350	5350	2
463	20250314	110500	8958170	5350	5350	5350	5350	0
464	20250314	110400	8958170	5350	5350	5350	5350	0
465	20250314	110300	8958170	5350	5350	5350	5350	0
466	20250314	110200	8958170	5350	5350	5350	5350	0
467	20250314	110100	8958170	5350	5350	5350	5350	0
468	20250314	110000	8958170	5350	5350	5350	5350	0
469	20250314	105900	8958170	5350	5350	5350	5350	0
470	20250314	105800	8958170	5350	5350	5350	5350	10
471	20250314	105700	8904670	5340	5340	5340	5340	0
472	20250314	105600	8904670	5340	5340	5340	5340	0
473	20250314	105500	8904670	5340	5340	5340	5340	0
474	20250314	105400	8904670	5340	5340	5340	5340	0
475	20250314	105300	8904670	5340	5340	5340	5340	29
476	20250314	105200	8749810	5340	5340	5340	5340	0
477	20250314	105100	8749810	5340	5340	5340	5340	0
478	20250314	105000	8749810	5340	5340	5340	5340	0
479	20250314	104900	8749810	5340	5340	5340	5340	0
480	20250314	104800	8749810	5340	5340	5340	5340	0
481	20250314	104700	8749810	5340	5340	5340	5340	0
482	20250314	104600	8749810	5340	5340	5340	5340	0
483	20250314	104500	8749810	5340	5340	5340	5340	0
484	20250314	104400	8749810	5340	5340	5340	5340	0
485	20250314	104300	8749810	5340	5340	5340	5340	0
486	20250314	104200	8749810	5340	5340	5340	5340	0
487	20250314	104100	8749810	5340	5340	5340	5340	0
488	20250314	104000	8749810	5340	5340	5340	5340	0
489	20250314	103900	8749810	5340	5340	5340	5340	0
490	20250314	103800	8749810	5340	5340	5340	5340	0
491	20250314	103700	8749810	5340	5340	5340	5340	0
492	20250314	103600	8749810	5340	5340	5340	5340	0
493	20250314	103500	8749810	5340	5340	5340	5340	0
494	20250314	103400	8749810	5340	5340	5340	5340	0
495	20250314	103300	8749810	5340	5340	5340	5340	0
496	20250314	103200	8749810	5340	5340	5340	5340	0
497	20250314	103100	8749810	5340	5340	5340	5340	0
498	20250314	103000	8749810	5340	5340	5340	5340	0
499	20250314	102900	8749810	5340	5340	5340	5340	0
500	20250314	102800	8749810	5340	5340	5340	5340	36
501	20250314	102700	8557570	5360	5360	5360	5360	0
502	20250314	102600	8557570	5360	5360	5360	5360	0
503	20250314	102500	8557570	5360	5360	5360	5360	0
504	20250314	102400	8557570	5360	5360	5360	5360	0
505	20250314	102300	8557570	5360	5360	5360	5360	0
506	20250314	102200	8557570	5360	5360	5360	5360	0
507	20250314	102100	8557570	5360	5360	5360	5360	0
508	20250314	102000	8557570	5360	5360	5360	5360	0
509	20250314	101900	8557570	5360	5360	5360	5360	0
510	20250314	101800	8557570	5360	5360	5360	5360	0
511	20250314	101700	8557570	5360	5360	5360	5360	0
512	20250314	101600	8557570	5360	5360	5360	5360	0
513	20250314	101500	8557570	5360	5360	5360	5360	0
514	20250314	101400	8557570	5360	5360	5360	5360	0
515	20250314	101300	8557570	5360	5360	5360	5360	0
516	20250314	101200	8557570	5360	5360	5360	5360	0
517	20250314	101100	8557570	5360	5360	5360	5360	0
518	20250314	101000	8557570	5360	5360	5360	5360	0
519	20250314	100900	8557570	5360	5360	5360	5360	0
520	20250314	100800	8557570	5360	5360	5360	5360	0
521	20250314	100700	8557570	5360	5360	5360	5360	1
522	20250314	100600	8552210	5350	5350	5350	5350	0
523	20250314	100500	8552210	5350	5350	5350	5350	100
524	20250314	100400	8017210	5350	5360	5360	5350	44
525	20250314	100300	7781750	5360	5360	5360	5360	0
526	20250314	100200	7781750	5360	5360	5360	5360	0
527	20250314	100100	7781750	5360	5360	5360	5360	0
528	20250314	100000	7781750	5360	5360	5360	5360	0
529	20250314	095900	7781750	5360	5360	5360	5360	0
530	20250314	095800	7781750	5360	5360	5360	5360	0
531	20250314	095700	7781750	5360	5360	5360	5360	0
532	20250314	095600	7781750	5360	5360	5360	5360	0
533	20250314	095500	7781750	5360	5360	5360	5360	0
534	20250314	095400	7781750	5360	5360	5360	5360	0
535	20250314	095300	7781750	5360	5360	5360	5360	0
536	20250314	095200	7781750	5360	5360	5360	5360	0
537	20250314	095100	7781750	5360	5360	5360	5360	0
538	20250314	095000	7781750	5360	5360	5360	5360	0
539	20250314	094900	7781750	5360	5360	5360	5360	530
540	20250314	094800	4940950	5360	5370	5370	5360	52
541	20250314	094700	4662020	5380	5380	5380	5380	0
542	20250314	094600	4662020	5380	5380	5380	5380	0
543	20250314	094500	4662020	5380	5380	5380	5380	0
544	20250314	094400	4662020	5380	5380	5380	5380	0
545	20250314	094300	4662020	5380	5380	5380	5380	0
546	20250314	094200	4662020	5380	5380	5380	5380	0
547	20250314	094100	4662020	5380	5380	5380	5380	0
548	20250314	094000	4662020	5380	5380	5380	5380	0
549	20250314	093900	4662020	5380	5380	5380	5380	0
550	20250314	093800	4662020	5380	5380	5380	5380	0
551	20250314	093700	4662020	5380	5380	5380	5380	0
552	20250314	093600	4662020	5380	5380	5380	5380	0
553	20250314	093500	4662020	5380	5380	5380	5380	0
554	20250314	093400	4662020	5380	5380	5380	5380	0
555	20250314	093300	4662020	5380	5380	5380	5380	0
556	20250314	093200	4662020	5380	5380	5380	5380	0
557	20250314	093100	4662020	5380	5380	5380	5380	2
558	20250314	093000	4651260	5390	5390	5390	5390	0
559	20250314	092900	4651260	5390	5390	5390	5390	0
560	20250314	092800	4651260	5390	5390	5390	5390	0
561	20250314	092700	4651260	5390	5390	5390	5390	0
562	20250314	092600	4651260	5390	5390	5390	5390	0
563	20250314	092500	4651260	5390	5390	5390	5390	0
564	20250314	092400	4651260	5390	5390	5390	5390	0
565	20250314	092300	4651260	5390	5390	5390	5390	0
566	20250314	092200	4651260	5390	5390	5390	5390	0
567	20250314	092100	4651260	5390	5390	5390	5390	0
568	20250314	092000	4651260	5390	5390	5390	5390	0
569	20250314	091900	4651260	5390	5390	5390	5390	0
570	20250314	091800	4651260	5390	5390	5390	5390	0
571	20250314	091700	4651260	5390	5390	5390	5390	1
572	20250314	091600	4645870	5380	5380	5380	5380	20
573	20250314	091500	4538270	5380	5380	5380	5380	30
574	20250314	091400	4376870	5360	5360	5360	5360	0
575	20250314	091300	4376870	5360	5360	5360	5360	0
576	20250314	091200	4376870	5360	5360	5360	5360	0
577	20250314	091100	4376870	5360	5360	5360	5360	55
578	20250314	091000	4082070	5390	5390	5390	5390	0
579	20250314	090900	4082070	5390	5390	5390	5390	0
580	20250314	090800	4082070	5390	5390	5390	5390	0
581	20250314	090700	4082070	5390	5360	5390	5360	42
582	20250314	090600	3856700	5360	5360	5360	5360	0
583	20250314	090500	3856700	5360	5360	5360	5360	0
584	20250314	090400	3856700	5360	5360	5360	5360	0
585	20250314	090300	3856700	5360	5360	5360	5360	0
586	20250314	090200	3856700	5360	5360	5360	5360	0
587	20250314	090100	3856700	5360	5360	5360	5360	0
588	20250314	090000	3856700	5360	5350	5360	5350	710