KissMeData/060850/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194400	64364130	5350	5350	5350	5350	134
3	20250314	194300	64364130	5350	5350	5350	5350	0
4	20250314	194200	64364130	5350	5350	5350	5350	0
5	20250314	194100	64364130	5350	5350	5350	5350	0
6	20250314	194000	64364130	5350	5350	5350	5350	0
7	20250314	193900	64364130	5350	5350	5350	5350	0
8	20250314	193800	64364130	5350	5350	5350	5350	0
9	20250314	193700	64364130	5350	5350	5350	5350	0
10	20250314	193600	64364130	5350	5350	5350	5350	0
11	20250314	193500	64364130	5350	5350	5350	5350	0
12	20250314	193400	64364130	5350	5350	5350	5350	0
13	20250314	193300	64364130	5350	5350	5350	5350	0
14	20250314	193200	64364130	5350	5350	5350	5350	0
15	20250314	193100	64364130	5350	5350	5350	5350	0
16	20250314	193000	64364130	5350	5350	5350	5350	0
17	20250314	192900	64364130	5350	5350	5350	5350	0
18	20250314	192800	64364130	5350	5350	5350	5350	0
19	20250314	192700	64364130	5350	5350	5350	5350	0
20	20250314	192600	64364130	5350	5350	5350	5350	0
21	20250314	192500	64364130	5350	5350	5350	5350	0
22	20250314	192400	64364130	5350	5350	5350	5350	0
23	20250314	192300	64364130	5350	5350	5350	5350	0
24	20250314	192200	64364130	5350	5350	5350	5350	0
25	20250314	192100	64364130	5350	5350	5350	5350	0
26	20250314	192000	64364130	5350	5350	5350	5350	0
27	20250314	191900	64364130	5350	5350	5350	5350	0
28	20250314	191800	64364130	5350	5350	5350	5350	0
29	20250314	191700	64364130	5350	5350	5350	5350	0
30	20250314	191600	64364130	5350	5350	5350	5350	0
31	20250314	191500	64364130	5350	5350	5350	5350	0
32	20250314	191400	64364130	5350	5350	5350	5350	134
33	20250314	191300	64364130	5350	5350	5350	5350	0
34	20250314	191200	64364130	5350	5350	5350	5350	0
35	20250314	191100	64364130	5350	5350	5350	5350	0
36	20250314	191000	64364130	5350	5350	5350	5350	0
37	20250314	190900	64364130	5350	5350	5350	5350	0
38	20250314	190800	64364130	5350	5350	5350	5350	0
39	20250314	190700	64364130	5350	5350	5350	5350	0
40	20250314	190600	64364130	5350	5350	5350	5350	0
41	20250314	190500	64364130	5350	5350	5350	5350	0
42	20250314	190400	64364130	5350	5350	5350	5350	0
43	20250314	190300	64364130	5350	5350	5350	5350	0
44	20250314	190200	64364130	5350	5350	5350	5350	0
45	20250314	190100	64364130	5350	5350	5350	5350	0
46	20250314	190000	64364130	5350	5350	5350	5350	0
47	20250314	185900	64364130	5350	5350	5350	5350	0
48	20250314	185800	64364130	5350	5350	5350	5350	0
49	20250314	185700	64364130	5350	5350	5350	5350	0
50	20250314	185600	64364130	5350	5350	5350	5350	0
51	20250314	185500	64364130	5350	5350	5350	5350	0
52	20250314	185400	64364130	5350	5350	5350	5350	0
53	20250314	185300	64364130	5350	5350	5350	5350	0
54	20250314	185200	64364130	5350	5350	5350	5350	0
55	20250314	185100	64364130	5350	5350	5350	5350	0
56	20250314	185000	64364130	5350	5350	5350	5350	0
57	20250314	184900	64364130	5350	5350	5350	5350	0
58	20250314	184800	64364130	5350	5350	5350	5350	0
59	20250314	184700	64364130	5350	5350	5350	5350	0
60	20250314	184600	64364130	5350	5350	5350	5350	0
61	20250314	184500	64364130	5350	5350	5350	5350	0
62	20250314	184400	64364130	5350	5350	5350	5350	134
63	20250314	184300	64364130	5350	5350	5350	5350	0
64	20250314	184200	64364130	5350	5350	5350	5350	0
65	20250314	184100	64364130	5350	5350	5350	5350	0
66	20250314	184000	64364130	5350	5350	5350	5350	0
67	20250314	183900	64364130	5350	5350	5350	5350	0
68	20250314	183800	64364130	5350	5350	5350	5350	0
69	20250314	183700	64364130	5350	5350	5350	5350	0
70	20250314	183600	64364130	5350	5350	5350	5350	0
71	20250314	183500	64364130	5350	5350	5350	5350	0
72	20250314	183400	64364130	5350	5350	5350	5350	0
73	20250314	183300	64364130	5350	5350	5350	5350	0
74	20250314	183200	64364130	5350	5350	5350	5350	0
75	20250314	183100	64364130	5350	5350	5350	5350	0
76	20250314	183000	64364130	5350	5350	5350	5350	0
77	20250314	182900	64364130	5350	5350	5350	5350	0
78	20250314	182800	64364130	5350	5350	5350	5350	0
79	20250314	182700	64364130	5350	5350	5350	5350	0
80	20250314	182600	64364130	5350	5350	5350	5350	0
81	20250314	182500	64364130	5350	5350	5350	5350	0
82	20250314	182400	64364130	5350	5350	5350	5350	0
83	20250314	182300	64364130	5350	5350	5350	5350	0
84	20250314	182200	64364130	5350	5350	5350	5350	0
85	20250314	182100	64364130	5350	5350	5350	5350	0
86	20250314	182000	64364130	5350	5350	5350	5350	0
87	20250314	181900	64364130	5350	5350	5350	5350	0
88	20250314	181800	64364130	5350	5350	5350	5350	0
89	20250314	181700	64364130	5350	5350	5350	5350	0
90	20250314	181600	64364130	5350	5350	5350	5350	0
91	20250314	181500	64364130	5350	5350	5350	5350	0
92	20250314	181400	64364130	5350	5350	5350	5350	134
93	20250314	181300	64364130	5350	5350	5350	5350	0
94	20250314	181200	64364130	5350	5350	5350	5350	0
95	20250314	181100	64364130	5350	5350	5350	5350	0
96	20250314	181000	64364130	5350	5350	5350	5350	0
97	20250314	180900	64364130	5350	5350	5350	5350	0
98	20250314	180800	64364130	5350	5350	5350	5350	0
99	20250314	180700	64364130	5350	5350	5350	5350	0
100	20250314	180600	64364130	5350	5350	5350	5350	0
101	20250314	180500	64364130	5350	5350	5350	5350	0
102	20250314	180400	64364130	5350	5350	5350	5350	0
103	20250314	180300	64364130	5350	5350	5350	5350	0
104	20250314	180200	64364130	5350	5350	5350	5350	0
105	20250314	180100	64364130	5350	5350	5350	5350	0
106	20250314	180000	64364130	5350	5350	5350	5350	0
107	20250314	175900	64364130	5350	5350	5350	5350	0
108	20250314	175800	64364130	5350	5350	5350	5350	0
109	20250314	175700	64364130	5350	5350	5350	5350	0
110	20250314	175600	64364130	5350	5350	5350	5350	0
111	20250314	175500	64364130	5350	5350	5350	5350	0
112	20250314	175400	64364130	5350	5350	5350	5350	0
113	20250314	175300	64364130	5350	5350	5350	5350	0
114	20250314	175200	64364130	5350	5350	5350	5350	0
115	20250314	175100	64364130	5350	5350	5350	5350	0
116	20250314	175000	64364130	5350	5350	5350	5350	0
117	20250314	174900	64364130	5350	5350	5350	5350	0
118	20250314	174800	64364130	5350	5350	5350	5350	0
119	20250314	174700	64364130	5350	5350	5350	5350	0
120	20250314	174600	64364130	5350	5350	5350	5350	0
121	20250314	174500	64364130	5350	5350	5350	5350	0
122	20250314	174400	64364130	5350	5350	5350	5350	134
123	20250314	174300	64364130	5350	5350	5350	5350	0
124	20250314	174200	64364130	5350	5350	5350	5350	0
125	20250314	174100	64364130	5350	5350	5350	5350	0
126	20250314	174000	64364130	5350	5350	5350	5350	0
127	20250314	173900	64364130	5350	5350	5350	5350	0
128	20250314	173800	64364130	5350	5350	5350	5350	0
129	20250314	173700	64364130	5350	5350	5350	5350	0
130	20250314	173600	64364130	5350	5350	5350	5350	0
131	20250314	173500	64364130	5350	5350	5350	5350	0
132	20250314	173400	64364130	5350	5350	5350	5350	0
133	20250314	173300	64364130	5350	5350	5350	5350	0
134	20250314	173200	64364130	5350	5350	5350	5350	0
135	20250314	173100	64364130	5350	5350	5350	5350	0
136	20250314	173000	64364130	5350	5350	5350	5350	0
137	20250314	172900	64364130	5350	5350	5350	5350	0
138	20250314	172800	64364130	5350	5350	5350	5350	0
139	20250314	172700	64364130	5350	5350	5350	5350	0
140	20250314	172600	64364130	5350	5350	5350	5350	0
141	20250314	172500	64364130	5350	5350	5350	5350	0
142	20250314	172400	64364130	5350	5350	5350	5350	0
143	20250314	172300	64364130	5350	5350	5350	5350	0
144	20250314	172200	64364130	5350	5350	5350	5350	0
145	20250314	172100	64364130	5350	5350	5350	5350	0
146	20250314	172000	64364130	5350	5350	5350	5350	0
147	20250314	171900	64364130	5350	5350	5350	5350	0
148	20250314	171800	64364130	5350	5350	5350	5350	0
149	20250314	171700	64364130	5350	5350	5350	5350	0
150	20250314	171600	64364130	5350	5350	5350	5350	0
151	20250314	171500	64364130	5350	5350	5350	5350	0
152	20250314	171400	64364130	5350	5350	5350	5350	134
153	20250314	171300	64364130	5350	5350	5350	5350	0
154	20250314	171200	64364130	5350	5350	5350	5350	0
155	20250314	171100	64364130	5350	5350	5350	5350	0
156	20250314	171000	64364130	5350	5350	5350	5350	0
157	20250314	170900	64364130	5350	5350	5350	5350	0
158	20250314	170800	64364130	5350	5350	5350	5350	0
159	20250314	170700	64364130	5350	5350	5350	5350	0
160	20250314	170600	64364130	5350	5350	5350	5350	0
161	20250314	170500	64364130	5350	5350	5350	5350	0
162	20250314	170400	64364130	5350	5350	5350	5350	0
163	20250314	170300	64364130	5350	5350	5350	5350	0
164	20250314	170200	64364130	5350	5350	5350	5350	0
165	20250314	170100	64364130	5350	5350	5350	5350	0
166	20250314	170000	64364130	5350	5350	5350	5350	0
167	20250314	165900	64364130	5350	5350	5350	5350	0
168	20250314	165800	64364130	5350	5350	5350	5350	0
169	20250314	165700	64364130	5350	5350	5350	5350	0
170	20250314	165600	64364130	5350	5350	5350	5350	0
171	20250314	165500	64364130	5350	5350	5350	5350	0
172	20250314	165400	64364130	5350	5350	5350	5350	0
173	20250314	165300	64364130	5350	5350	5350	5350	0
174	20250314	165200	64364130	5350	5350	5350	5350	0
175	20250314	165100	64364130	5350	5350	5350	5350	0
176	20250314	165000	64364130	5350	5350	5350	5350	0
177	20250314	164900	64364130	5350	5350	5350	5350	0
178	20250314	164800	64364130	5350	5350	5350	5350	0
179	20250314	164700	64364130	5350	5350	5350	5350	0
180	20250314	164600	64364130	5350	5350	5350	5350	0
181	20250314	164500	64364130	5350	5350	5350	5350	0
182	20250314	164400	64364130	5350	5350	5350	5350	134
183	20250314	164300	64364130	5350	5350	5350	5350	0
184	20250314	164200	64364130	5350	5350	5350	5350	0
185	20250314	164100	64364130	5350	5350	5350	5350	0
186	20250314	164000	64364130	5350	5350	5350	5350	0
187	20250314	163900	64364130	5350	5350	5350	5350	0
188	20250314	163800	64364130	5350	5350	5350	5350	0
189	20250314	163700	64364130	5350	5350	5350	5350	0
190	20250314	163600	64364130	5350	5350	5350	5350	0
191	20250314	163500	64364130	5350	5350	5350	5350	0
192	20250314	163400	64364130	5350	5350	5350	5350	0
193	20250314	163300	64364130	5350	5350	5350	5350	0
194	20250314	163200	64364130	5350	5350	5350	5350	0
195	20250314	163100	64364130	5350	5350	5350	5350	0
196	20250314	163000	64364130	5350	5350	5350	5350	0
197	20250314	162900	64364130	5350	5350	5350	5350	0
198	20250314	162800	64364130	5350	5350	5350	5350	0
199	20250314	162700	64364130	5350	5350	5350	5350	0
200	20250314	162600	64364130	5350	5350	5350	5350	0
201	20250314	162500	64364130	5350	5350	5350	5350	0
202	20250314	162400	64364130	5350	5350	5350	5350	0
203	20250314	162300	64364130	5350	5350	5350	5350	0
204	20250314	162200	64364130	5350	5350	5350	5350	0
205	20250314	162100	64364130	5350	5350	5350	5350	0
206	20250314	162000	64364130	5350	5350	5350	5350	0
207	20250314	161900	64364130	5350	5350	5350	5350	0
208	20250314	161800	64364130	5350	5350	5350	5350	0
209	20250314	161700	64364130	5350	5350	5350	5350	0
210	20250314	161600	64364130	5350	5350	5350	5350	0
211	20250314	161500	64364130	5350	5350	5350	5350	0
212	20250314	161400	64364130	5350	5350	5350	5350	134
213	20250314	161300	64364130	5350	5350	5350	5350	0
214	20250314	161200	64364130	5350	5350	5350	5350	0
215	20250314	161100	64364130	5350	5350	5350	5350	0
216	20250314	161000	64364130	5350	5350	5350	5350	0
217	20250314	160900	64364130	5350	5350	5350	5350	0
218	20250314	160800	64364130	5350	5350	5350	5350	0
219	20250314	160700	64364130	5350	5350	5350	5350	0
220	20250314	160600	64364130	5350	5350	5350	5350	0
221	20250314	160500	64364130	5350	5350	5350	5350	0
222	20250314	160400	64364130	5350	5350	5350	5350	0
223	20250314	160300	64364130	5350	5350	5350	5350	0
224	20250314	160200	64364130	5350	5350	5350	5350	0
225	20250314	160100	64364130	5350	5350	5350	5350	0
226	20250314	160000	64364130	5350	5350	5350	5350	0
227	20250314	155900	64364130	5350	5350	5350	5350	0
228	20250314	155800	64364130	5350	5350	5350	5350	0
229	20250314	155700	64364130	5350	5350	5350	5350	0
230	20250314	155600	64364130	5350	5350	5350	5350	0
231	20250314	155500	64364130	5350	5350	5350	5350	0
232	20250314	155400	64364130	5350	5350	5350	5350	0
233	20250314	155300	64364130	5350	5350	5350	5350	0
234	20250314	155200	64364130	5350	5350	5350	5350	0
235	20250314	155100	64364130	5350	5350	5350	5350	0
236	20250314	155000	64364130	5350	5350	5350	5350	0
237	20250314	154900	64364130	5350	5350	5350	5350	0
238	20250314	154800	64364130	5350	5350	5350	5350	0
239	20250314	154700	64364130	5350	5350	5350	5350	0
240	20250314	154600	64364130	5350	5350	5350	5350	0
241	20250314	154500	64364130	5350	5350	5350	5350	0
242	20250314	154400	64364130	5350	5350	5350	5350	134
243	20250314	154300	64364130	5350	5350	5350	5350	0
244	20250314	154200	64364130	5350	5350	5350	5350	0
245	20250314	154100	64364130	5350	5350	5350	5350	0
246	20250314	154000	64364130	5350	5350	5350	5350	0
247	20250314	153900	64364130	5350	5350	5350	5350	0
248	20250314	153800	64364130	5350	5350	5350	5350	0
249	20250314	153700	64364130	5350	5350	5350	5350	0
250	20250314	153600	64364130	5350	5350	5350	5350	0
251	20250314	153500	64364130	5350	5350	5350	5350	0
252	20250314	153400	64364130	5350	5350	5350	5350	0
253	20250314	153300	64364130	5350	5350	5350	5350	0
254	20250314	153200	64364130	5350	5350	5350	5350	0
255	20250314	153100	64364130	5350	5350	5350	5350	0
256	20250314	153000	64364130	5350	5350	5350	5350	134
257	20250314	152900	63647230	5400	5400	5400	5400	0
258	20250314	152800	63647230	5400	5400	5400	5400	0
259	20250314	152700	63647230	5400	5400	5400	5400	0
260	20250314	152600	63647230	5400	5400	5400	5400	0
261	20250314	152500	63647230	5400	5400	5400	5400	0
262	20250314	152400	63647230	5400	5400	5400	5400	0
263	20250314	152300	63647230	5400	5400	5400	5400	0
264	20250314	152200	63647230	5400	5400	5400	5400	0
265	20250314	152100	63647230	5400	5400	5400	5400	0
266	20250314	152000	63647230	5400	5400	5400	5400	0
267	20250314	151900	63647230	5400	5350	5400	5350	17
268	20250314	151800	63556230	5400	5400	5400	5400	0
269	20250314	151700	63556230	5400	5400	5400	5400	0
270	20250314	151600	63556230	5400	5360	5400	5360	378
271	20250314	151500	61526540	5360	5360	5360	5360	1
272	20250314	151400	61521180	5310	5340	5340	5310	2500
273	20250314	151300	48197620	5350	5350	5350	5350	0
274	20250314	151200	48197620	5350	5350	5350	5350	0
275	20250314	151100	48197620	5350	5350	5350	5350	0
276	20250314	151000	48197620	5350	5350	5350	5350	19
277	20250314	150900	48095970	5360	5360	5360	5360	0
278	20250314	150800	48095970	5360	5360	5360	5360	1
279	20250314	150700	48090610	5350	5350	5350	5350	22
280	20250314	150600	47972910	5360	5360	5360	5360	1
281	20250314	150500	47967550	5350	5350	5350	5350	0
282	20250314	150400	47967550	5350	5350	5350	5340	109
283	20250314	150300	47384490	5350	5350	5350	5350	0
284	20250314	150200	47384490	5350	5350	5350	5350	288
285	20250314	150100	45843690	5360	5360	5360	5360	0
286	20250314	150000	45843690	5360	5360	5360	5360	0
287	20250314	145900	45843690	5360	5360	5360	5360	155
288	20250314	145800	45012890	5360	5360	5360	5360	0
289	20250314	145700	45012890	5360	5360	5360	5360	0
290	20250314	145600	45012890	5360	5360	5360	5360	0
291	20250314	145500	45012890	5360	5360	5360	5360	0
292	20250314	145400	45012890	5360	5360	5360	5360	0
293	20250314	145300	45012890	5360	5360	5360	5360	17
294	20250314	145200	44921770	5380	5380	5380	5380	0
295	20250314	145100	44921770	5380	5380	5380	5380	0
296	20250314	145000	44921770	5380	5380	5380	5380	0
297	20250314	144900	44921770	5380	5380	5380	5380	0
298	20250314	144800	44921770	5380	5380	5380	5380	0
299	20250314	144700	44921770	5380	5380	5380	5380	0
300	20250314	144600	44921770	5380	5380	5380	5380	0
301	20250314	144500	44921770	5380	5380	5380	5380	0
302	20250314	144400	44921770	5380	5380	5380	5380	0
303	20250314	144300	44921770	5380	5380	5380	5380	1
304	20250314	144200	44916390	5360	5360	5360	5360	4
305	20250314	144100	44894950	5380	5380	5380	5380	0
306	20250314	144000	44894950	5380	5380	5380	5380	0
307	20250314	143900	44894950	5380	5380	5380	5370	3
308	20250314	143800	44878820	5350	5350	5350	5350	32
309	20250314	143700	44707620	5380	5380	5380	5380	1
310	20250314	143600	44702240	5350	5350	5350	5350	0
311	20250314	143500	44702240	5350	5350	5350	5350	0
312	20250314	143400	44702240	5350	5350	5350	5350	0
313	20250314	143300	44702240	5350	5350	5350	5350	215
314	20250314	143200	43551990	5360	5360	5360	5360	0
315	20250314	143100	43551990	5360	5360	5360	5360	0
316	20250314	143000	43551990	5360	5360	5360	5360	0
317	20250314	142900	43551990	5360	5360	5360	5360	0
318	20250314	142800	43551990	5360	5360	5360	5360	2
319	20250314	142700	43541270	5360	5360	5360	5360	0
320	20250314	142600	43541270	5360	5360	5360	5360	0
321	20250314	142500	43541270	5360	5360	5360	5360	0
322	20250314	142400	43541270	5360	5360	5360	5360	0
323	20250314	142300	43541270	5360	5360	5360	5360	0
324	20250314	142200	43541270	5360	5360	5360	5360	0
325	20250314	142100	43541270	5360	5360	5360	5360	0
326	20250314	142000	43541270	5360	5360	5360	5360	11
327	20250314	141900	43482310	5360	5360	5360	5360	32
328	20250314	141800	43310790	5360	5360	5360	5360	0
329	20250314	141700	43310790	5360	5360	5360	5360	66
330	20250314	141600	42957030	5350	5350	5350	5350	0
331	20250314	141500	42957030	5350	5350	5350	5350	0
332	20250314	141400	42957030	5350	5350	5350	5350	0
333	20250314	141300	42957030	5350	5350	5350	5350	0
334	20250314	141200	42957030	5350	5360	5360	5350	198
335	20250314	141100	41897590	5380	5380	5380	5380	0
336	20250314	141000	41897590	5380	5380	5380	5380	0
337	20250314	140900	41897590	5380	5380	5380	5380	0
338	20250314	140800	41897590	5380	5380	5380	5380	0
339	20250314	140700	41897590	5380	5380	5380	5380	0
340	20250314	140600	41897590	5380	5380	5380	5380	0
341	20250314	140500	41897590	5380	5380	5380	5380	0
342	20250314	140400	41897590	5380	5380	5380	5380	0
343	20250314	140300	41897590	5380	5380	5380	5380	0
344	20250314	140200	41897590	5380	5380	5380	5380	0
345	20250314	140100	41897590	5380	5380	5380	5380	0
346	20250314	140000	41897590	5380	5380	5380	5380	0
347	20250314	135900	41897590	5380	5380	5380	5380	0
348	20250314	135800	41897590	5380	5380	5380	5380	0
349	20250314	135700	41897590	5380	5380	5380	5380	0
350	20250314	135600	41897590	5380	5380	5380	5380	1
351	20250314	135500	41892210	5370	5370	5370	5370	0
352	20250314	135400	41892210	5370	5370	5370	5370	0
353	20250314	135300	41892210	5370	5370	5370	5370	0
354	20250314	135200	41892210	5370	5370	5370	5370	0
355	20250314	135100	41892210	5370	5370	5370	5370	0
356	20250314	135000	41892210	5370	5370	5370	5370	0
357	20250314	134900	41892210	5370	5370	5370	5370	0
358	20250314	134800	41892210	5370	5370	5370	5370	0
359	20250314	134700	41892210	5370	5370	5370	5370	0
360	20250314	134600	41892210	5370	5370	5370	5370	0
361	20250314	134500	41892210	5370	5370	5370	5370	0
362	20250314	134400	41892210	5370	5370	5370	5370	0
363	20250314	134300	41892210	5370	5370	5370	5370	1
364	20250314	134200	41886840	5380	5380	5380	5380	0
365	20250314	134100	41886840	5380	5380	5380	5380	0
366	20250314	134000	41886840	5380	5380	5380	5380	0
367	20250314	133900	41886840	5380	5380	5380	5380	0
368	20250314	133800	41886840	5380	5380	5380	5380	0
369	20250314	133700	41886840	5380	5380	5380	5380	0
370	20250314	133600	41886840	5380	5380	5380	5380	0
371	20250314	133500	41886840	5380	5380	5380	5380	0
372	20250314	133400	41886840	5380	5380	5380	5380	0
373	20250314	133300	41886840	5380	5350	5380	5350	4
374	20250314	133200	41865410	5380	5380	5380	5380	0
375	20250314	133100	41865410	5380	5380	5380	5380	0
376	20250314	133000	41865410	5380	5380	5380	5380	0
377	20250314	132900	41865410	5380	5380	5380	5380	1
378	20250314	132800	41860030	5350	5350	5350	5350	0
379	20250314	132700	41860030	5350	5350	5350	5350	0
380	20250314	132600	41860030	5350	5350	5350	5350	17
381	20250314	132500	41769080	5380	5380	5380	5380	0
382	20250314	132400	41769080	5380	5380	5380	5380	0
383	20250314	132300	41769080	5380	5380	5380	5380	0
384	20250314	132200	41769080	5380	5380	5380	5380	0
385	20250314	132100	41769080	5380	5380	5380	5380	0
386	20250314	132000	41769080	5380	5380	5380	5380	1
387	20250314	131900	41763700	5340	5380	5380	5340	52
388	20250314	131800	41484810	5380	5380	5380	5380	0
389	20250314	131700	41484810	5380	5380	5380	5380	0
390	20250314	131600	41484810	5380	5380	5380	5380	0
391	20250314	131500	41484810	5380	5380	5380	5380	0
392	20250314	131400	41484810	5380	5380	5380	5380	0
393	20250314	131300	41484810	5380	5380	5380	5380	0
394	20250314	131200	41484810	5380	5370	5380	5370	49
395	20250314	131100	41221500	5370	5370	5370	5370	0
396	20250314	131000	41221500	5370	5370	5370	5370	0
397	20250314	130900	41221500	5370	5370	5370	5370	0
398	20250314	130800	41221500	5370	5370	5370	5370	0
399	20250314	130700	41221500	5370	5370	5370	5370	0
400	20250314	130600	41221500	5370	5370	5370	5370	0
401	20250314	130500	41221500	5370	5370	5370	5370	0
402	20250314	130400	41221500	5370	5370	5370	5370	1
403	20250314	130300	41216130	5380	5380	5380	5380	0
404	20250314	130200	41216130	5380	5380	5380	5380	0
405	20250314	130100	41216130	5380	5380	5380	5380	0
406	20250314	130000	41216130	5380	5380	5380	5380	0
407	20250314	125900	41216130	5380	5380	5380	5380	45
408	20250314	125800	40974030	5380	5380	5380	5380	0
409	20250314	125700	40974030	5380	5380	5380	5380	0
410	20250314	125600	40974030	5380	5380	5380	5380	0
411	20250314	125500	40974030	5380	5380	5380	5380	0
412	20250314	125400	40974030	5380	5380	5380	5380	0
413	20250314	125300	40974030	5380	5380	5380	5380	0
414	20250314	125200	40974030	5380	5380	5380	5380	0
415	20250314	125100	40974030	5380	5380	5380	5380	0
416	20250314	125000	40974030	5380	5380	5380	5380	0
417	20250314	124900	40974030	5380	5380	5380	5380	25
418	20250314	124800	40839530	5380	5380	5380	5380	0
419	20250314	124700	40839530	5380	5380	5380	5380	0
420	20250314	124600	40839530	5380	5380	5380	5380	0
421	20250314	124500	40839530	5380	5380	5380	5380	0
422	20250314	124400	40839530	5380	5380	5380	5380	0
423	20250314	124300	40839530	5380	5380	5380	5380	0
424	20250314	124200	40839530	5380	5380	5380	5380	0
425	20250314	124100	40839530	5380	5380	5380	5380	0
426	20250314	124000	40839530	5380	5380	5380	5380	0
427	20250314	123900	40839530	5380	5380	5380	5380	0
428	20250314	123800	40839530	5380	5380	5380	5380	0
429	20250314	123700	40839530	5380	5380	5380	5380	0
430	20250314	123600	40839530	5380	5380	5380	5380	0
431	20250314	123500	40839530	5380	5380	5380	5380	0
432	20250314	123400	40839530	5380	5380	5380	5380	0
433	20250314	123300	40839530	5380	5380	5380	5380	0
434	20250314	123200	40839530	5380	5380	5380	5380	34
435	20250314	123100	40656610	5420	5420	5420	5420	0
436	20250314	123000	40656610	5420	5420	5420	5420	0
437	20250314	122900	40656610	5420	5420	5420	5420	0
438	20250314	122800	40656610	5420	5420	5420	5420	0
439	20250314	122700	40656610	5420	5420	5420	5420	37
440	20250314	122600	40456070	5420	5420	5420	5420	129
441	20250314	122500	39756890	5370	5370	5370	5370	0
442	20250314	122400	39756890	5370	5370	5370	5370	0
443	20250314	122300	39756890	5370	5370	5370	5370	0
444	20250314	122200	39756890	5370	5370	5370	5370	0
445	20250314	122100	39756890	5370	5370	5370	5370	0
446	20250314	122000	39756890	5370	5370	5370	5370	0
447	20250314	121900	39756890	5370	5370	5370	5370	0
448	20250314	121800	39756890	5370	5370	5370	5370	0
449	20250314	121700	39756890	5370	5370	5370	5370	0
450	20250314	121600	39756890	5370	5370	5370	5370	0
451	20250314	121500	39756890	5370	5370	5370	5370	27
452	20250314	121400	39611900	5420	5420	5420	5420	0
453	20250314	121300	39611900	5420	5420	5420	5420	0
454	20250314	121200	39611900	5420	5420	5420	5420	0
455	20250314	121100	39611900	5420	5420	5420	5420	0
456	20250314	121000	39611900	5420	5420	5420	5420	0
457	20250314	120900	39611900	5420	5420	5420	5420	0
458	20250314	120800	39611900	5420	5420	5420	5420	0
459	20250314	120700	39611900	5420	5420	5420	5420	0
460	20250314	120600	39611900	5420	5420	5420	5420	3
461	20250314	120500	39595640	5420	5420	5420	5420	0
462	20250314	120400	39595640	5420	5420	5420	5420	0
463	20250314	120300	39595640	5420	5420	5420	5420	0
464	20250314	120200	39595640	5420	5420	5420	5420	0
465	20250314	120100	39595640	5420	5420	5420	5420	0
466	20250314	120000	39595640	5420	5420	5420	5420	0
467	20250314	115900	39595640	5420	5420	5420	5420	0
468	20250314	115800	39595640	5420	5420	5420	5420	0
469	20250314	115700	39595640	5420	5420	5420	5420	0
470	20250314	115600	39595640	5420	5420	5420	5420	0
471	20250314	115500	39595640	5420	5420	5420	5420	500
472	20250314	115400	36885640	5420	5420	5420	5420	1000
473	20250314	115300	31465640	5370	5370	5370	5370	0
474	20250314	115200	31465640	5370	5370	5370	5370	0
475	20250314	115100	31465640	5370	5370	5370	5370	0
476	20250314	115000	31465640	5370	5380	5380	5370	10
477	20250314	114900	31411930	5420	5420	5420	5420	0
478	20250314	114800	31411930	5420	5420	5420	5420	0
479	20250314	114700	31411930	5420	5420	5420	5420	0
480	20250314	114600	31411930	5420	5420	5420	5420	2
481	20250314	114500	31401090	5420	5420	5420	5420	0
482	20250314	114400	31401090	5420	5420	5420	5420	0
483	20250314	114300	31401090	5420	5420	5420	5420	0
484	20250314	114200	31401090	5420	5420	5420	5420	0
485	20250314	114100	31401090	5420	5420	5420	5420	0
486	20250314	114000	31401090	5420	5420	5420	5420	0
487	20250314	113900	31401090	5420	5420	5420	5420	0
488	20250314	113800	31401090	5420	5420	5420	5420	10
489	20250314	113700	31346890	5420	5410	5420	5410	119
490	20250314	113600	30703090	5400	5360	5400	5360	3
491	20250314	113500	30686940	5340	5340	5340	5340	0
492	20250314	113400	30686940	5340	5340	5340	5340	0
493	20250314	113300	30686940	5340	5340	5340	5340	0
494	20250314	113200	30686940	5340	5340	5340	5340	0
495	20250314	113100	30686940	5340	5340	5340	5340	0
496	20250314	113000	30686940	5340	5340	5340	5340	0
497	20250314	112900	30686940	5340	5340	5340	5340	0
498	20250314	112800	30686940	5340	5340	5340	5340	0
499	20250314	112700	30686940	5340	5340	5340	5340	0
500	20250314	112600	30686940	5340	5340	5340	5340	0
501	20250314	112500	30686940	5340	5340	5340	5340	0
502	20250314	112400	30686940	5340	5340	5340	5340	0
503	20250314	112300	30686940	5340	5360	5360	5340	63
504	20250314	112200	30349920	5380	5380	5380	5380	0
505	20250314	112100	30349920	5380	5380	5380	5380	5
506	20250314	112000	30323020	5380	5380	5380	5380	0
507	20250314	111900	30323020	5380	5380	5380	5380	0
508	20250314	111800	30323020	5380	5380	5380	5380	0
509	20250314	111700	30323020	5380	5380	5380	5380	2
510	20250314	111600	30312260	5380	5380	5380	5380	0
511	20250314	111500	30312260	5380	5380	5380	5380	0
512	20250314	111400	30312260	5380	5380	5380	5380	0
513	20250314	111300	30312260	5380	5380	5380	5380	0
514	20250314	111200	30312260	5380	5380	5380	5380	0
515	20250314	111100	30312260	5380	5380	5380	5380	0
516	20250314	111000	30312260	5380	5380	5380	5380	0
517	20250314	110900	30312260	5380	5380	5380	5380	0
518	20250314	110800	30312260	5380	5380	5380	5380	0
519	20250314	110700	30312260	5380	5380	5380	5380	0
520	20250314	110600	30312260	5380	5380	5380	5380	0
521	20250314	110500	30312260	5380	5380	5380	5380	11
522	20250314	110400	30253080	5380	5380	5380	5380	0
523	20250314	110300	30253080	5380	5380	5380	5380	0
524	20250314	110200	30253080	5380	5380	5380	5380	0
525	20250314	110100	30253080	5380	5380	5380	5380	0
526	20250314	110000	30253080	5380	5380	5380	5380	0
527	20250314	105900	30253080	5380	5380	5380	5380	0
528	20250314	105800	30253080	5380	5380	5380	5380	0
529	20250314	105700	30253080	5380	5380	5380	5380	0
530	20250314	105600	30253080	5380	5380	5380	5380	0
531	20250314	105500	30253080	5380	5380	5380	5380	57
532	20250314	105400	29946420	5420	5420	5420	5420	0
533	20250314	105300	29946420	5420	5420	5420	5420	0
534	20250314	105200	29946420	5420	5390	5420	5390	126
535	20250314	105100	29265070	5410	5410	5410	5410	0
536	20250314	105000	29265070	5410	5400	5410	5400	2
537	20250314	104900	29254260	5430	5430	5430	5430	0
538	20250314	104800	29254260	5430	5430	5430	5430	0
539	20250314	104700	29254260	5430	5430	5430	5430	0
540	20250314	104600	29254260	5430	5430	5440	5430	91
541	20250314	104500	28759240	5460	5460	5460	5460	0
542	20250314	104400	28759240	5460	5400	5460	5400	1000
543	20250314	104300	23336840	5390	5390	5390	5390	23
544	20250314	104200	23212870	5400	5400	5410	5400	542
545	20250314	104100	20283860	5460	5460	5460	5460	209
546	20250314	104000	19142720	5470	5470	5470	5470	0
547	20250314	103900	19142720	5470	5470	5470	5470	500
548	20250314	103800	16407720	5390	5390	5480	5370	1653
549	20250314	103700	7400910	5340	5340	5340	5340	0
550	20250314	103600	7400910	5340	5340	5340	5340	0
551	20250314	103500	7400910	5340	5340	5340	5340	8
552	20250314	103400	7358190	5340	5340	5340	5340	0
553	20250314	103300	7358190	5340	5340	5340	5340	0
554	20250314	103200	7358190	5340	5340	5340	5340	0
555	20250314	103100	7358190	5340	5340	5340	5340	0
556	20250314	103000	7358190	5340	5340	5340	5340	8
557	20250314	102900	7315470	5390	5360	5390	5360	88
558	20250314	102800	6843330	5360	5360	5360	5360	0
559	20250314	102700	6843330	5360	5360	5360	5360	0
560	20250314	102600	6843330	5360	5360	5360	5360	0
561	20250314	102500	6843330	5360	5360	5360	5360	0
562	20250314	102400	6843330	5360	5360	5360	5360	0
563	20250314	102300	6843330	5360	5360	5360	5360	0
564	20250314	102200	6843330	5360	5360	5360	5360	1
565	20250314	102100	6837970	5360	5360	5360	5360	0
566	20250314	102000	6837970	5360	5360	5360	5360	0
567	20250314	101900	6837970	5360	5360	5360	5360	0
568	20250314	101800	6837970	5360	5360	5360	5360	1
569	20250314	101700	6832610	5360	5360	5360	5320	9
570	20250314	101600	6784410	5360	5360	5360	5360	2
571	20250314	101500	6773690	5360	5360	5360	5360	7
572	20250314	101400	6736170	5320	5360	5360	5320	8
573	20250314	101300	6693330	5360	5360	5360	5360	1
574	20250314	101200	6687970	5360	5360	5360	5360	0
575	20250314	101100	6687970	5360	5360	5360	5360	0
576	20250314	101000	6687970	5360	5360	5360	5360	1
577	20250314	100900	6682610	5320	5320	5320	5320	0
578	20250314	100800	6682610	5320	5320	5320	5320	0
579	20250314	100700	6682610	5320	5320	5320	5320	0
580	20250314	100600	6682610	5320	5330	5330	5320	13
581	20250314	100500	6613330	5360	5360	5360	5360	0
582	20250314	100400	6613330	5360	5360	5360	5360	0
583	20250314	100300	6613330	5360	5360	5360	5360	0
584	20250314	100200	6613330	5360	5360	5360	5360	0
585	20250314	100100	6613330	5360	5360	5360	5360	0
586	20250314	100000	6613330	5360	5360	5360	5360	0
587	20250314	095900	6613330	5360	5360	5360	5360	0
588	20250314	095800	6613330	5360	5360	5360	5360	0
589	20250314	095700	6613330	5360	5360	5360	5360	1
590	20250314	095600	6607970	5320	5320	5320	5320	0
591	20250314	095500	6607970	5320	5320	5320	5320	0
592	20250314	095400	6607970	5320	5320	5320	5320	1
593	20250314	095300	6602650	5360	5360	5360	5360	0
594	20250314	095200	6602650	5360	5360	5360	5360	0
595	20250314	095100	6602650	5360	5360	5360	5360	0
596	20250314	095000	6602650	5360	5360	5360	5360	0
597	20250314	094900	6602650	5360	5360	5360	5360	0
598	20250314	094800	6602650	5360	5360	5360	5360	0
599	20250314	094700	6602650	5360	5360	5360	5360	0
600	20250314	094600	6602650	5360	5360	5360	5360	0
601	20250314	094500	6602650	5360	5360	5360	5360	11
602	20250314	094400	6543690	5320	5320	5320	5320	0
603	20250314	094300	6543690	5320	5320	5320	5320	0
604	20250314	094200	6543690	5320	5320	5320	5320	0
605	20250314	094100	6543690	5320	5320	5320	5320	0
606	20250314	094000	6543690	5320	5320	5320	5320	0
607	20250314	093900	6543690	5320	5320	5320	5320	0
608	20250314	093800	6543690	5320	5320	5320	5320	0
609	20250314	093700	6543690	5320	5320	5320	5320	0
610	20250314	093600	6543690	5320	5350	5350	5320	547
611	20250314	093500	3630180	5350	5350	5350	5350	5
612	20250314	093400	3603430	5350	5350	5350	5350	0
613	20250314	093300	3603430	5350	5350	5350	5350	4
614	20250314	093200	3582030	5350	5350	5350	5350	0
615	20250314	093100	3582030	5350	5350	5350	5350	0
616	20250314	093000	3582030	5350	5350	5350	5350	0
617	20250314	092900	3582030	5350	5350	5350	5350	0
618	20250314	092800	3582030	5350	5350	5350	5350	0
619	20250314	092700	3582030	5350	5350	5350	5350	0
620	20250314	092600	3582030	5350	5350	5350	5350	0
621	20250314	092500	3582030	5350	5350	5350	5350	0
622	20250314	092400	3582030	5350	5350	5350	5350	0
623	20250314	092300	3582030	5350	5350	5350	5350	0
624	20250314	092200	3582030	5350	5350	5350	5350	0
625	20250314	092100	3582030	5350	5350	5350	5350	0
626	20250314	092000	3582030	5350	5350	5350	5350	0
627	20250314	091900	3582030	5350	5350	5350	5350	0
628	20250314	091800	3582030	5350	5350	5350	5350	0
629	20250314	091700	3582030	5350	5350	5350	5350	225
630	20250314	091600	2378280	5320	5320	5320	5320	0
631	20250314	091500	2378280	5320	5320	5320	5320	0
632	20250314	091400	2378280	5320	5320	5320	5320	0
633	20250314	091300	2378280	5320	5320	5320	5320	0
634	20250314	091200	2378280	5320	5320	5320	5320	0
635	20250314	091100	2378280	5320	5320	5320	5320	0
636	20250314	091000	2378280	5320	5320	5320	5320	169
637	20250314	090900	1479200	5300	5300	5300	5300	1
638	20250314	090800	1473900	5290	5270	5290	5270	2
639	20250314	090700	1463340	5270	5270	5270	5270	0
640	20250314	090600	1463340	5270	5300	5300	5270	106
641	20250314	090500	904160	5290	5290	5290	5290	0
642	20250314	090400	904160	5290	5290	5290	5290	0
643	20250314	090300	904160	5290	5290	5290	5290	0
644	20250314	090200	904160	5290	5290	5290	5290	0
645	20250314	090100	904160	5290	5300	5300	5290	97
646	20250314	090000	390990	5340	5380	5380	5340	73