KissMeData/080010/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	195700	44979610	5290	5290	5290	5290	201
3	20250312	195600	44979610	5290	5290	5290	5290	0
4	20250312	195500	44979610	5290	5290	5290	5290	0
5	20250312	195400	44979610	5290	5290	5290	5290	0
6	20250312	195300	44979610	5290	5290	5290	5290	0
7	20250312	195200	44979610	5290	5290	5290	5290	0
8	20250312	195100	44979610	5290	5290	5290	5290	0
9	20250312	195000	44979610	5290	5290	5290	5290	0
10	20250312	194900	44979610	5290	5290	5290	5290	0
11	20250312	194800	44979610	5290	5290	5290	5290	0
12	20250312	194700	44979610	5290	5290	5290	5290	0
13	20250312	194600	44979610	5290	5290	5290	5290	0
14	20250312	194500	44979610	5290	5290	5290	5290	0
15	20250312	194400	44979610	5290	5290	5290	5290	0
16	20250312	194300	44979610	5290	5290	5290	5290	0
17	20250312	194200	44979610	5290	5290	5290	5290	0
18	20250312	194100	44979610	5290	5290	5290	5290	0
19	20250312	194000	44979610	5290	5290	5290	5290	0
20	20250312	193900	44979610	5290	5290	5290	5290	0
21	20250312	193800	44979610	5290	5290	5290	5290	0
22	20250312	193700	44979610	5290	5290	5290	5290	0
23	20250312	193600	44979610	5290	5290	5290	5290	0
24	20250312	193500	44979610	5290	5290	5290	5290	0
25	20250312	193400	44979610	5290	5290	5290	5290	0
26	20250312	193300	44979610	5290	5290	5290	5290	0
27	20250312	193200	44979610	5290	5290	5290	5290	0
28	20250312	193100	44979610	5290	5290	5290	5290	0
29	20250312	193000	44979610	5290	5290	5290	5290	0
30	20250312	192900	44979610	5290	5290	5290	5290	0
31	20250312	192800	44979610	5290	5290	5290	5290	0
32	20250312	192700	44979610	5290	5290	5290	5290	201
33	20250312	192600	44979610	5290	5290	5290	5290	0
34	20250312	192500	44979610	5290	5290	5290	5290	0
35	20250312	192400	44979610	5290	5290	5290	5290	0
36	20250312	192300	44979610	5290	5290	5290	5290	0
37	20250312	192200	44979610	5290	5290	5290	5290	0
38	20250312	192100	44979610	5290	5290	5290	5290	0
39	20250312	192000	44979610	5290	5290	5290	5290	0
40	20250312	191900	44979610	5290	5290	5290	5290	0
41	20250312	191800	44979610	5290	5290	5290	5290	0
42	20250312	191700	44979610	5290	5290	5290	5290	0
43	20250312	191600	44979610	5290	5290	5290	5290	0
44	20250312	191500	44979610	5290	5290	5290	5290	0
45	20250312	191400	44979610	5290	5290	5290	5290	0
46	20250312	191300	44979610	5290	5290	5290	5290	0
47	20250312	191200	44979610	5290	5290	5290	5290	0
48	20250312	191100	44979610	5290	5290	5290	5290	0
49	20250312	191000	44979610	5290	5290	5290	5290	0
50	20250312	190900	44979610	5290	5290	5290	5290	0
51	20250312	190800	44979610	5290	5290	5290	5290	0
52	20250312	190700	44979610	5290	5290	5290	5290	0
53	20250312	190600	44979610	5290	5290	5290	5290	0
54	20250312	190500	44979610	5290	5290	5290	5290	0
55	20250312	190400	44979610	5290	5290	5290	5290	0
56	20250312	190300	44979610	5290	5290	5290	5290	0
57	20250312	190200	44979610	5290	5290	5290	5290	0
58	20250312	190100	44979610	5290	5290	5290	5290	0
59	20250312	190000	44979610	5290	5290	5290	5290	0
60	20250312	185900	44979610	5290	5290	5290	5290	0
61	20250312	185800	44979610	5290	5290	5290	5290	0
62	20250312	185700	44979610	5290	5290	5290	5290	201
63	20250312	185600	44979610	5290	5290	5290	5290	0
64	20250312	185500	44979610	5290	5290	5290	5290	0
65	20250312	185400	44979610	5290	5290	5290	5290	0
66	20250312	185300	44979610	5290	5290	5290	5290	0
67	20250312	185200	44979610	5290	5290	5290	5290	0
68	20250312	185100	44979610	5290	5290	5290	5290	0
69	20250312	185000	44979610	5290	5290	5290	5290	0
70	20250312	184900	44979610	5290	5290	5290	5290	0
71	20250312	184800	44979610	5290	5290	5290	5290	0
72	20250312	184700	44979610	5290	5290	5290	5290	0
73	20250312	184600	44979610	5290	5290	5290	5290	0
74	20250312	184500	44979610	5290	5290	5290	5290	0
75	20250312	184400	44979610	5290	5290	5290	5290	0
76	20250312	184300	44979610	5290	5290	5290	5290	0
77	20250312	184200	44979610	5290	5290	5290	5290	0
78	20250312	184100	44979610	5290	5290	5290	5290	0
79	20250312	184000	44979610	5290	5290	5290	5290	0
80	20250312	183900	44979610	5290	5290	5290	5290	0
81	20250312	183800	44979610	5290	5290	5290	5290	0
82	20250312	183700	44979610	5290	5290	5290	5290	0
83	20250312	183600	44979610	5290	5290	5290	5290	0
84	20250312	183500	44979610	5290	5290	5290	5290	0
85	20250312	183400	44979610	5290	5290	5290	5290	0
86	20250312	183300	44979610	5290	5290	5290	5290	0
87	20250312	183200	44979610	5290	5290	5290	5290	0
88	20250312	183100	44979610	5290	5290	5290	5290	0
89	20250312	183000	44979610	5290	5290	5290	5290	0
90	20250312	182900	44979610	5290	5290	5290	5290	0
91	20250312	182800	44979610	5290	5290	5290	5290	0
92	20250312	182700	44979610	5290	5290	5290	5290	201
93	20250312	182600	44979610	5290	5290	5290	5290	0
94	20250312	182500	44979610	5290	5290	5290	5290	0
95	20250312	182400	44979610	5290	5290	5290	5290	0
96	20250312	182300	44979610	5290	5290	5290	5290	0
97	20250312	182200	44979610	5290	5290	5290	5290	0
98	20250312	182100	44979610	5290	5290	5290	5290	0
99	20250312	182000	44979610	5290	5290	5290	5290	0
100	20250312	181900	44979610	5290	5290	5290	5290	0
101	20250312	181800	44979610	5290	5290	5290	5290	0
102	20250312	181700	44979610	5290	5290	5290	5290	0
103	20250312	181600	44979610	5290	5290	5290	5290	0
104	20250312	181500	44979610	5290	5290	5290	5290	0
105	20250312	181400	44979610	5290	5290	5290	5290	0
106	20250312	181300	44979610	5290	5290	5290	5290	0
107	20250312	181200	44979610	5290	5290	5290	5290	0
108	20250312	181100	44979610	5290	5290	5290	5290	0
109	20250312	181000	44979610	5290	5290	5290	5290	0
110	20250312	180900	44979610	5290	5290	5290	5290	0
111	20250312	180800	44979610	5290	5290	5290	5290	0
112	20250312	180700	44979610	5290	5290	5290	5290	0
113	20250312	180600	44979610	5290	5290	5290	5290	0
114	20250312	180500	44979610	5290	5290	5290	5290	0
115	20250312	180400	44979610	5290	5290	5290	5290	0
116	20250312	180300	44979610	5290	5290	5290	5290	0
117	20250312	180200	44979610	5290	5290	5290	5290	0
118	20250312	180100	44979610	5290	5290	5290	5290	0
119	20250312	180000	44979610	5290	5290	5290	5290	0
120	20250312	175900	44979610	5290	5290	5290	5290	0
121	20250312	175800	44979610	5290	5290	5290	5290	0
122	20250312	175700	44979610	5290	5290	5290	5290	201
123	20250312	175600	44979610	5290	5290	5290	5290	0
124	20250312	175500	44979610	5290	5290	5290	5290	0
125	20250312	175400	44979610	5290	5290	5290	5290	0
126	20250312	175300	44979610	5290	5290	5290	5290	0
127	20250312	175200	44979610	5290	5290	5290	5290	0
128	20250312	175100	44979610	5290	5290	5290	5290	0
129	20250312	175000	44979610	5290	5290	5290	5290	0
130	20250312	174900	44979610	5290	5290	5290	5290	0
131	20250312	174800	44979610	5290	5290	5290	5290	0
132	20250312	174700	44979610	5290	5290	5290	5290	0
133	20250312	174600	44979610	5290	5290	5290	5290	0
134	20250312	174500	44979610	5290	5290	5290	5290	0
135	20250312	174400	44979610	5290	5290	5290	5290	0
136	20250312	174300	44979610	5290	5290	5290	5290	0
137	20250312	174200	44979610	5290	5290	5290	5290	0
138	20250312	174100	44979610	5290	5290	5290	5290	0
139	20250312	174000	44979610	5290	5290	5290	5290	0
140	20250312	173900	44979610	5290	5290	5290	5290	0
141	20250312	173800	44979610	5290	5290	5290	5290	0
142	20250312	173700	44979610	5290	5290	5290	5290	0
143	20250312	173600	44979610	5290	5290	5290	5290	0
144	20250312	173500	44979610	5290	5290	5290	5290	0
145	20250312	173400	44979610	5290	5290	5290	5290	0
146	20250312	173300	44979610	5290	5290	5290	5290	0
147	20250312	173200	44979610	5290	5290	5290	5290	0
148	20250312	173100	44979610	5290	5290	5290	5290	0
149	20250312	173000	44979610	5290	5290	5290	5290	0
150	20250312	172900	44979610	5290	5290	5290	5290	0
151	20250312	172800	44979610	5290	5290	5290	5290	0
152	20250312	172700	44979610	5290	5290	5290	5290	201
153	20250312	172600	44979610	5290	5290	5290	5290	0
154	20250312	172500	44979610	5290	5290	5290	5290	0
155	20250312	172400	44979610	5290	5290	5290	5290	0
156	20250312	172300	44979610	5290	5290	5290	5290	0
157	20250312	172200	44979610	5290	5290	5290	5290	0
158	20250312	172100	44979610	5290	5290	5290	5290	0
159	20250312	172000	44979610	5290	5290	5290	5290	0
160	20250312	171900	44979610	5290	5290	5290	5290	0
161	20250312	171800	44979610	5290	5290	5290	5290	0
162	20250312	171700	44979610	5290	5290	5290	5290	0
163	20250312	171600	44979610	5290	5290	5290	5290	0
164	20250312	171500	44979610	5290	5290	5290	5290	0
165	20250312	171400	44979610	5290	5290	5290	5290	0
166	20250312	171300	44979610	5290	5290	5290	5290	0
167	20250312	171200	44979610	5290	5290	5290	5290	0
168	20250312	171100	44979610	5290	5290	5290	5290	0
169	20250312	171000	44979610	5290	5290	5290	5290	0
170	20250312	170900	44979610	5290	5290	5290	5290	0
171	20250312	170800	44979610	5290	5290	5290	5290	0
172	20250312	170700	44979610	5290	5290	5290	5290	0
173	20250312	170600	44979610	5290	5290	5290	5290	0
174	20250312	170500	44979610	5290	5290	5290	5290	0
175	20250312	170400	44979610	5290	5290	5290	5290	0
176	20250312	170300	44979610	5290	5290	5290	5290	0
177	20250312	170200	44979610	5290	5290	5290	5290	0
178	20250312	170100	44979610	5290	5290	5290	5290	0
179	20250312	170000	44979610	5290	5290	5290	5290	0
180	20250312	165900	44979610	5290	5290	5290	5290	0
181	20250312	165800	44979610	5290	5290	5290	5290	0
182	20250312	165700	44979610	5290	5290	5290	5290	201
183	20250312	165600	44979610	5290	5290	5290	5290	0
184	20250312	165500	44979610	5290	5290	5290	5290	0
185	20250312	165400	44979610	5290	5290	5290	5290	0
186	20250312	165300	44979610	5290	5290	5290	5290	0
187	20250312	165200	44979610	5290	5290	5290	5290	0
188	20250312	165100	44979610	5290	5290	5290	5290	0
189	20250312	165000	44979610	5290	5290	5290	5290	0
190	20250312	164900	44979610	5290	5290	5290	5290	0
191	20250312	164800	44979610	5290	5290	5290	5290	0
192	20250312	164700	44979610	5290	5290	5290	5290	0
193	20250312	164600	44979610	5290	5290	5290	5290	0
194	20250312	164500	44979610	5290	5290	5290	5290	0
195	20250312	164400	44979610	5290	5290	5290	5290	0
196	20250312	164300	44979610	5290	5290	5290	5290	0
197	20250312	164200	44979610	5290	5290	5290	5290	0
198	20250312	164100	44979610	5290	5290	5290	5290	0
199	20250312	164000	44979610	5290	5290	5290	5290	0
200	20250312	163900	44979610	5290	5290	5290	5290	0
201	20250312	163800	44979610	5290	5290	5290	5290	0
202	20250312	163700	44979610	5290	5290	5290	5290	0
203	20250312	163600	44979610	5290	5290	5290	5290	0
204	20250312	163500	44979610	5290	5290	5290	5290	0
205	20250312	163400	44979610	5290	5290	5290	5290	0
206	20250312	163300	44979610	5290	5290	5290	5290	0
207	20250312	163200	44979610	5290	5290	5290	5290	0
208	20250312	163100	44979610	5290	5290	5290	5290	0
209	20250312	163000	44979610	5290	5290	5290	5290	0
210	20250312	162900	44979610	5290	5290	5290	5290	0
211	20250312	162800	44979610	5290	5290	5290	5290	0
212	20250312	162700	44979610	5290	5290	5290	5290	201
213	20250312	162600	44979610	5290	5290	5290	5290	0
214	20250312	162500	44979610	5290	5290	5290	5290	0
215	20250312	162400	44979610	5290	5290	5290	5290	0
216	20250312	162300	44979610	5290	5290	5290	5290	0
217	20250312	162200	44979610	5290	5290	5290	5290	0
218	20250312	162100	44979610	5290	5290	5290	5290	0
219	20250312	162000	44979610	5290	5290	5290	5290	0
220	20250312	161900	44979610	5290	5290	5290	5290	0
221	20250312	161800	44979610	5290	5290	5290	5290	0
222	20250312	161700	44979610	5290	5290	5290	5290	0
223	20250312	161600	44979610	5290	5290	5290	5290	0
224	20250312	161500	44979610	5290	5290	5290	5290	0
225	20250312	161400	44979610	5290	5290	5290	5290	0
226	20250312	161300	44979610	5290	5290	5290	5290	0
227	20250312	161200	44979610	5290	5290	5290	5290	0
228	20250312	161100	44979610	5290	5290	5290	5290	0
229	20250312	161000	44979610	5290	5290	5290	5290	0
230	20250312	160900	44979610	5290	5290	5290	5290	0
231	20250312	160800	44979610	5290	5290	5290	5290	0
232	20250312	160700	44979610	5290	5290	5290	5290	0
233	20250312	160600	44979610	5290	5290	5290	5290	0
234	20250312	160500	44979610	5290	5290	5290	5290	0
235	20250312	160400	44979610	5290	5290	5290	5290	0
236	20250312	160300	44979610	5290	5290	5290	5290	0
237	20250312	160200	44979610	5290	5290	5290	5290	0
238	20250312	160100	44979610	5290	5290	5290	5290	0
239	20250312	160000	44979610	5290	5290	5290	5290	0
240	20250312	155900	44979610	5290	5290	5290	5290	0
241	20250312	155800	44979610	5290	5290	5290	5290	0
242	20250312	155700	44979610	5290	5290	5290	5290	201
243	20250312	155600	44979610	5290	5290	5290	5290	0
244	20250312	155500	44979610	5290	5290	5290	5290	0
245	20250312	155400	44979610	5290	5290	5290	5290	0
246	20250312	155300	44979610	5290	5290	5290	5290	0
247	20250312	155200	44979610	5290	5290	5290	5290	0
248	20250312	155100	44979610	5290	5290	5290	5290	0
249	20250312	155000	44979610	5290	5290	5290	5290	0
250	20250312	154900	44979610	5290	5290	5290	5290	0
251	20250312	154800	44979610	5290	5290	5290	5290	0
252	20250312	154700	44979610	5290	5290	5290	5290	0
253	20250312	154600	44979610	5290	5290	5290	5290	0
254	20250312	154500	44979610	5290	5290	5290	5290	0
255	20250312	154400	44979610	5290	5290	5290	5290	0
256	20250312	154300	44979610	5290	5290	5290	5290	0
257	20250312	154200	44979610	5290	5290	5290	5290	0
258	20250312	154100	44979610	5290	5290	5290	5290	0
259	20250312	154000	44979610	5290	5290	5290	5290	0
260	20250312	153900	44979610	5290	5290	5290	5290	0
261	20250312	153800	44979610	5290	5290	5290	5290	0
262	20250312	153700	44979610	5290	5290	5290	5290	0
263	20250312	153600	44979610	5290	5290	5290	5290	0
264	20250312	153500	44979610	5290	5290	5290	5290	0
265	20250312	153400	44979610	5290	5290	5290	5290	0
266	20250312	153300	44979610	5290	5290	5290	5290	0
267	20250312	153200	44979610	5290	5290	5290	5290	0
268	20250312	153100	44979610	5290	5290	5290	5290	0
269	20250312	153000	44979610	5290	5290	5290	5290	201
270	20250312	152900	43916320	5300	5300	5300	5300	0
271	20250312	152800	43916320	5300	5300	5300	5300	0
272	20250312	152700	43916320	5300	5300	5300	5300	0
273	20250312	152600	43916320	5300	5300	5300	5300	0
274	20250312	152500	43916320	5300	5300	5300	5300	0
275	20250312	152400	43916320	5300	5300	5300	5300	0
276	20250312	152300	43916320	5300	5300	5300	5300	0
277	20250312	152200	43916320	5300	5300	5300	5300	0
278	20250312	152100	43916320	5300	5300	5300	5300	0
279	20250312	152000	43916320	5300	5300	5300	5300	0
280	20250312	151900	43916320	5300	5300	5300	5300	0
281	20250312	151800	43916320	5300	5300	5300	5300	10
282	20250312	151700	43863320	5300	5300	5300	5300	3
283	20250312	151600	43847420	5300	5300	5300	5300	0
284	20250312	151500	43847420	5300	5300	5300	5300	37
285	20250312	151400	43651320	5300	5300	5300	5300	0
286	20250312	151300	43651320	5300	5300	5300	5300	56
287	20250312	151200	43354520	5290	5300	5300	5290	25
288	20250312	151100	43222080	5300	5300	5300	5300	0
289	20250312	151000	43222080	5300	5300	5300	5300	0
290	20250312	150900	43222080	5300	5300	5300	5300	0
291	20250312	150800	43222080	5300	5300	5300	5300	0
292	20250312	150700	43222080	5300	5300	5300	5300	8
293	20250312	150600	43179680	5300	5300	5300	5300	0
294	20250312	150500	43179680	5300	5300	5300	5300	0
295	20250312	150400	43179680	5300	5300	5300	5300	34
296	20250312	150300	42999480	5290	5290	5290	5290	0
297	20250312	150200	42999480	5290	5290	5290	5290	0
298	20250312	150100	42999480	5290	5290	5290	5290	0
299	20250312	150000	42999480	5290	5290	5290	5290	8
300	20250312	145900	42957160	5290	5290	5290	5290	10
301	20250312	145800	42904260	5290	5290	5290	5290	0
302	20250312	145700	42904260	5290	5290	5290	5290	7
303	20250312	145600	42867230	5290	5290	5290	5290	0
304	20250312	145500	42867230	5290	5290	5290	5290	11
305	20250312	145400	42809040	5290	5290	5290	5290	7
306	20250312	145300	42772010	5290	5290	5290	5290	0
307	20250312	145200	42772010	5290	5290	5290	5290	10
308	20250312	145100	42719110	5290	5290	5290	5290	8
309	20250312	145000	42676790	5290	5290	5290	5290	0
310	20250312	144900	42676790	5290	5290	5290	5290	7
311	20250312	144800	42639760	5290	5290	5290	5290	10
312	20250312	144700	42586860	5290	5290	5290	5290	0
313	20250312	144600	42586860	5290	5290	5290	5290	7
314	20250312	144500	42549830	5290	5290	5290	5290	11
315	20250312	144400	42491640	5290	5290	5290	5290	0
316	20250312	144300	42491640	5290	5290	5290	5290	8
317	20250312	144200	42449320	5290	5290	5290	5290	0
318	20250312	144100	42449320	5290	5290	5290	5290	17
319	20250312	144000	42359390	5290	5290	5290	5290	0
320	20250312	143900	42359390	5290	5290	5290	5290	0
321	20250312	143800	42359390	5290	5290	5290	5290	18
322	20250312	143700	42264170	5290	5290	5290	5290	0
323	20250312	143600	42264170	5290	5290	5290	5290	0
324	20250312	143500	42264170	5290	5290	5290	5290	7
325	20250312	143400	42227140	5290	5290	5290	5290	11
326	20250312	143300	42168950	5290	5290	5290	5290	7
327	20250312	143200	42131920	5290	5290	5290	5290	0
328	20250312	143100	42131920	5290	5290	5290	5290	10
329	20250312	143000	42079020	5290	5290	5290	5290	8
330	20250312	142900	42036700	5290	5290	5290	5290	0
331	20250312	142800	42036700	5290	5290	5290	5290	0
332	20250312	142700	42036700	5290	5290	5290	5290	17
333	20250312	142600	41946770	5290	5290	5290	5290	0
334	20250312	142500	41946770	5290	5290	5290	5290	0
335	20250312	142400	41946770	5290	5290	5290	5290	19
336	20250312	142300	41846260	5290	5290	5290	5290	0
337	20250312	142200	41846260	5290	5290	5290	5290	7
338	20250312	142100	41809230	5290	5290	5290	5290	0
339	20250312	142000	41809230	5290	5290	5290	5290	10
340	20250312	141900	41756330	5290	5290	5290	5290	7
341	20250312	141800	41719300	5300	5300	5300	5300	100
342	20250312	141700	41189300	5290	5290	5290	5290	0
343	20250312	141600	41189300	5290	5290	5290	5290	18
344	20250312	141500	41094080	5290	5290	5290	5290	0
345	20250312	141400	41094080	5290	5290	5290	5290	7
346	20250312	141300	41057050	5290	5290	5290	5290	11
347	20250312	141200	40998860	5290	5290	5290	5290	0
348	20250312	141100	40998860	5290	5290	5290	5290	8
349	20250312	141000	40956540	5290	5290	5290	5290	0
350	20250312	140900	40956540	5290	5290	5290	5290	10
351	20250312	140800	40903640	5290	5290	5290	5290	7
352	20250312	140700	40866610	5290	5290	5290	5290	0
353	20250312	140600	40866610	5290	5290	5290	5290	18
354	20250312	140500	40771390	5290	5290	5290	5290	0
355	20250312	140400	40771390	5290	5290	5290	5290	0
356	20250312	140300	40771390	5290	5290	5290	5290	7
357	20250312	140200	40734360	5290	5290	5290	5290	11
358	20250312	140100	40676170	5290	5290	5290	5290	0
359	20250312	140000	40676170	5290	5290	5290	5290	7
360	20250312	135900	40639140	5290	5290	5290	5290	10
361	20250312	135800	40586240	5290	5290	5290	5290	0
362	20250312	135700	40586240	5290	5290	5290	5290	8
363	20250312	135600	40543920	5290	5290	5290	5290	0
364	20250312	135500	40543920	5290	5290	5290	5290	17
365	20250312	135400	40453990	5290	5290	5290	5290	0
366	20250312	135300	40453990	5290	5290	5290	5290	0
367	20250312	135200	40453990	5290	5290	5290	5290	19
368	20250312	135100	40353480	5300	5300	5300	5300	17
369	20250312	135000	40263380	5290	5290	5290	5290	0
370	20250312	134900	40263380	5290	5290	5290	5290	7
371	20250312	134800	40226350	5290	5290	5290	5290	10
372	20250312	134700	40173450	5290	5290	5290	5290	7
373	20250312	134600	40136420	5290	5290	5290	5290	0
374	20250312	134500	40136420	5290	5290	5290	5290	0
375	20250312	134400	40136420	5290	5290	5290	5290	18
376	20250312	134300	40041200	5290	5290	5290	5290	0
377	20250312	134200	40041200	5290	5290	5290	5290	0
378	20250312	134100	40041200	5290	5290	5290	5290	18
379	20250312	134000	39945980	5290	5290	5290	5290	0
380	20250312	133900	39945980	5290	5290	5290	5290	8
381	20250312	133800	39903660	5290	5290	5290	5290	0
382	20250312	133700	39903660	5290	5290	5290	5290	10
383	20250312	133600	39850760	5290	5290	5290	5290	7
384	20250312	133500	39813730	5290	5290	5290	5290	0
385	20250312	133400	39813730	5290	5290	5290	5290	10
386	20250312	133300	39760830	5290	5300	5300	5290	10
387	20250312	133200	39707910	5290	5290	5290	5290	0
388	20250312	133100	39707910	5290	5290	5290	5290	7
389	20250312	133000	39670880	5290	5290	5290	5290	11
390	20250312	132900	39612690	5290	5290	5290	5290	0
391	20250312	132800	39612690	5290	5290	5290	5290	2289
392	20250312	132700	27503880	5300	5290	5300	5290	65
393	20250312	132600	27159480	5290	5290	5290	5290	0
394	20250312	132500	27159480	5290	5290	5290	5290	8
395	20250312	132400	27117160	5290	5290	5290	5290	0
396	20250312	132300	27117160	5290	5290	5290	5290	10
397	20250312	132200	27064260	5290	5290	5290	5290	7
398	20250312	132100	27027230	5290	5290	5290	5290	0
399	20250312	132000	27027230	5290	5290	5290	5290	19
400	20250312	131900	26926720	5290	5290	5290	5290	0
401	20250312	131800	26926720	5290	5290	5290	5290	0
402	20250312	131700	26926720	5290	5290	5290	5290	7
403	20250312	131600	26889690	5290	5290	5290	5290	10
404	20250312	131500	26836790	5290	5290	5290	5290	0
405	20250312	131400	26836790	5290	5290	5290	5290	7
406	20250312	131300	26799760	5300	5290	5300	5290	47
407	20250312	131200	26550770	5290	5290	5290	5290	8
408	20250312	131100	26508450	5290	5290	5290	5290	0
409	20250312	131000	26508450	5290	5290	5290	5290	0
410	20250312	130900	26508450	5290	5300	5300	5290	517
411	20250312	130800	23768520	5290	5290	5290	5290	0
412	20250312	130700	23768520	5290	5290	5290	5290	0
413	20250312	130600	23768520	5290	5290	5290	5290	8
414	20250312	130500	23726200	5290	5290	5290	5290	10
415	20250312	130400	23673300	5290	5290	5290	5290	7
416	20250312	130300	23636270	5300	5300	5300	5300	0
417	20250312	130200	23636270	5300	5290	5300	5290	1071
418	20250312	130100	17960080	5300	5290	5300	5290	12
419	20250312	130000	17896550	5300	5300	5300	5300	0
420	20250312	125900	17896550	5300	5300	5300	5300	9
421	20250312	125800	17848850	5290	5300	5300	5290	48
422	20250312	125700	17594630	5300	5300	5300	5300	4
423	20250312	125600	17573430	5290	5290	5290	5290	0
424	20250312	125500	17573430	5290	5290	5290	5290	17
425	20250312	125400	17483500	5290	5290	5290	5290	8
426	20250312	125300	17441180	5290	5290	5290	5290	8
427	20250312	125200	17398860	5290	5290	5290	5290	0
428	20250312	125100	17398860	5290	5290	5290	5290	11
429	20250312	125000	17340670	5290	5290	5290	5290	7
430	20250312	124900	17303640	5290	5290	5290	5290	0
431	20250312	124800	17303640	5290	5290	5290	5290	10
432	20250312	124700	17250740	5290	5290	5290	5290	8
433	20250312	124600	17208420	5290	5290	5290	5290	0
434	20250312	124500	17208420	5290	5290	5290	5290	7
435	20250312	124400	17171390	5290	5290	5290	5290	10
436	20250312	124300	17118490	5290	5290	5290	5290	0
437	20250312	124200	17118490	5290	5290	5290	5290	7
438	20250312	124100	17081460	5290	5290	5290	5290	11
439	20250312	124000	17023270	5290	5290	5290	5290	0
440	20250312	123900	17023270	5290	5290	5290	5290	8
441	20250312	123800	16980950	5290	5290	5290	5290	0
442	20250312	123700	16980950	5290	5290	5300	5290	21
443	20250312	123600	16869840	5300	5300	5300	5300	0
444	20250312	123500	16869840	5300	5300	5300	5300	0
445	20250312	123400	16869840	5300	5290	5300	5290	9
446	20250312	123300	16822220	5300	5300	5300	5300	93
447	20250312	123200	16329320	5300	5300	5300	5300	0
448	20250312	123100	16329320	5300	5300	5300	5300	7
449	20250312	123000	16292220	5300	5300	5300	5300	11
450	20250312	122900	16233920	5300	5300	5300	5300	0
451	20250312	122800	16233920	5300	5300	5300	5300	7
452	20250312	122700	16196820	5300	5300	5300	5300	0
453	20250312	122600	16196820	5300	5300	5300	5300	10
454	20250312	122500	16143820	5320	5310	5320	5310	34
455	20250312	122400	15963040	5300	5300	5300	5300	0
456	20250312	122300	15963040	5300	5300	5300	5300	17
457	20250312	122200	15872940	5300	5300	5300	5300	0
458	20250312	122100	15872940	5300	5300	5300	5300	0
459	20250312	122000	15872940	5300	5300	5300	5300	8
460	20250312	121900	15830540	5300	5300	5300	5300	11
461	20250312	121800	15772240	5300	5300	5300	5300	7
462	20250312	121700	15735140	5310	5310	5310	5310	0
463	20250312	121600	15735140	5310	5310	5310	5310	0
464	20250312	121500	15735140	5310	5310	5310	5310	8
465	20250312	121400	15692660	5310	5310	5310	5310	0
466	20250312	121300	15692660	5310	5310	5310	5310	7
467	20250312	121200	15655490	5300	5300	5300	5300	17
468	20250312	121100	15565390	5300	5300	5300	5300	0
469	20250312	121000	15565390	5300	5300	5300	5300	0
470	20250312	120900	15565390	5300	5300	5300	5300	22
471	20250312	120800	15448790	5300	5300	5300	5300	0
472	20250312	120700	15448790	5300	5300	5300	5300	8
473	20250312	120600	15406390	5300	5300	5300	5300	0
474	20250312	120500	15406390	5300	5300	5300	5300	10
475	20250312	120400	15353390	5300	5300	5300	5300	7
476	20250312	120300	15316290	5300	5300	5300	5300	0
477	20250312	120200	15316290	5300	5300	5300	5300	28
478	20250312	120100	15167890	5300	5300	5300	5300	0
479	20250312	120000	15167890	5300	5300	5300	5300	0
480	20250312	115900	15167890	5300	5300	5300	5300	7
481	20250312	115800	15130790	5310	5310	5310	5310	0
482	20250312	115700	15130790	5310	5310	5310	5310	10
483	20250312	115600	15077690	5300	5300	5300	5300	7
484	20250312	115500	15040590	5300	5300	5300	5300	0
485	20250312	115400	15040590	5300	5300	5300	5300	0
486	20250312	115300	15040590	5300	5300	5300	5300	8
487	20250312	115200	14998190	5300	5300	5300	5300	0
488	20250312	115100	14998190	5300	5300	5300	5300	7
489	20250312	115000	14961090	5300	5300	5300	5300	0
490	20250312	114900	14961090	5300	5300	5300	5300	0
491	20250312	114800	14961090	5300	5300	5300	5300	8
492	20250312	114700	14918690	5300	5300	5300	5300	31
493	20250312	114600	14754390	5300	5300	5300	5300	0
494	20250312	114500	14754390	5300	5300	5300	5300	7
495	20250312	114400	14717290	5300	5300	5300	5300	10
496	20250312	114300	14664290	5300	5300	5300	5300	7
497	20250312	114200	14627190	5300	5300	5300	5300	0
498	20250312	114100	14627190	5300	5300	5300	5300	0
499	20250312	114000	14627190	5300	5300	5300	5300	19
500	20250312	113900	14526490	5300	5300	5300	5300	0
501	20250312	113800	14526490	5300	5300	5300	5300	0
502	20250312	113700	14526490	5300	5300	5300	5300	7
503	20250312	113600	14489390	5300	5300	5300	5300	0
504	20250312	113500	14489390	5300	5310	5310	5300	8
505	20250312	113400	14446950	5310	5310	5310	5310	0
506	20250312	113300	14446950	5310	5310	5310	5310	10
507	20250312	113200	14393850	5310	5310	5310	5310	7
508	20250312	113100	14356680	5310	5310	5310	5310	0
509	20250312	113000	14356680	5310	5310	5310	5310	11
510	20250312	112900	14298270	5310	5310	5310	5310	8
511	20250312	112800	14255790	5310	5310	5310	5310	0
512	20250312	112700	14255790	5310	5310	5310	5310	0
513	20250312	112600	14255790	5310	5310	5310	5310	7
514	20250312	112500	14218620	5310	5310	5310	5310	0
515	20250312	112400	14218620	5310	5310	5310	5310	7
516	20250312	112300	14181450	5310	5310	5310	5310	0
517	20250312	112200	14181450	5310	5310	5310	5310	25
518	20250312	112100	14048700	5310	5310	5310	5310	8
519	20250312	112000	14006220	5310	5310	5310	5310	0
520	20250312	111900	14006220	5310	5310	5310	5310	11
521	20250312	111800	13947810	5310	5310	5310	5310	27
522	20250312	111700	13804440	5310	5310	5310	5310	0
523	20250312	111600	13804440	5310	5310	5310	5310	8
524	20250312	111500	13761960	5310	5310	5310	5310	20
525	20250312	111400	13655760	5310	5310	5310	5310	0
526	20250312	111300	13655760	5310	5310	5310	5310	7
527	20250312	111200	13618590	5320	5320	5320	5320	5
528	20250312	111100	13591990	5320	5320	5320	5320	0
529	20250312	111000	13591990	5320	5320	5320	5320	7
530	20250312	110900	13554750	5320	5320	5320	5320	0
531	20250312	110800	13554750	5320	5320	5320	5320	30
532	20250312	110700	13395150	5320	5320	5320	5320	0
533	20250312	110600	13395150	5320	5320	5320	5320	0
534	20250312	110500	13395150	5320	5320	5320	5320	7
535	20250312	110400	13357910	5320	5320	5320	5320	0
536	20250312	110300	13357910	5320	5320	5320	5320	0
537	20250312	110200	13357910	5320	5320	5320	5320	8
538	20250312	110100	13315350	5320	5320	5320	5320	0
539	20250312	110000	13315350	5320	5330	5330	5320	6
540	20250312	105900	13283400	5340	5340	5340	5340	0
541	20250312	105800	13283400	5340	5340	5340	5340	1
542	20250312	105700	13278060	5360	5340	5360	5340	8
543	20250312	105600	13235300	5340	5340	5340	5340	0
544	20250312	105500	13235300	5340	5340	5340	5340	2
545	20250312	105400	13224620	5320	5320	5320	5320	20
546	20250312	105300	13118220	5320	5320	5320	5320	0
547	20250312	105200	13118220	5320	5320	5320	5320	8
548	20250312	105100	13075660	5320	5320	5320	5320	10
549	20250312	105000	13022460	5320	5320	5320	5320	7
550	20250312	104900	12985220	5320	5320	5320	5320	0
551	20250312	104800	12985220	5320	5320	5320	5320	0
552	20250312	104700	12985220	5320	5320	5320	5320	19
553	20250312	104600	12884140	5320	5320	5320	5320	0
554	20250312	104500	12884140	5320	5320	5320	5320	0
555	20250312	104400	12884140	5320	5320	5320	5320	14
556	20250312	104300	12809660	5320	5320	5320	5320	0
557	20250312	104200	12809660	5320	5320	5320	5320	0
558	20250312	104100	12809660	5320	5320	5320	5320	0
559	20250312	104000	12809660	5320	5320	5320	5320	13
560	20250312	103900	12740500	5320	5320	5320	5320	8
561	20250312	103800	12697940	5320	5320	5320	5320	0
562	20250312	103700	12697940	5320	5320	5320	5320	0
563	20250312	103600	12697940	5320	5320	5320	5320	18
564	20250312	103500	12602180	5320	5320	5320	5320	0
565	20250312	103400	12602180	5320	5320	5320	5320	0
566	20250312	103300	12602180	5320	5320	5320	5320	18
567	20250312	103200	12506420	5320	5320	5320	5320	0
568	20250312	103100	12506420	5320	5320	5320	5320	15
569	20250312	103000	12426620	5330	5330	5330	5330	0
570	20250312	102900	12426620	5330	5330	5330	5330	7
571	20250312	102800	12389310	5330	5330	5330	5330	0
572	20250312	102700	12389310	5330	5330	5330	5330	11
573	20250312	102600	12330680	5320	5320	5320	5320	11
574	20250312	102500	12272160	5320	5320	5320	5320	7
575	20250312	102400	12234920	5320	5320	5320	5320	0
576	20250312	102300	12234920	5320	5320	5320	5320	0
577	20250312	102200	12234920	5320	5320	5320	5320	27
578	20250312	102100	12091280	5320	5320	5320	5320	0
579	20250312	102000	12091280	5320	5320	5320	5320	8
580	20250312	101900	12048720	5320	5320	5320	5320	0
581	20250312	101800	12048720	5320	5320	5320	5320	0
582	20250312	101700	12048720	5320	5320	5320	5320	14
583	20250312	101600	11974240	5330	5330	5330	5330	1
584	20250312	101500	11968910	5320	5320	5320	5320	10
585	20250312	101400	11915710	5330	5330	5330	5330	0
586	20250312	101300	11915710	5330	5330	5330	5330	6
587	20250312	101200	11883730	5330	5320	5330	5320	8
588	20250312	101100	11841160	5360	5360	5360	5360	0
589	20250312	101000	11841160	5360	5360	5360	5360	0
590	20250312	100900	11841160	5360	5360	5360	5360	0
591	20250312	100800	11841160	5360	5320	5360	5320	39
592	20250312	100700	11632960	5320	5320	5320	5320	1
593	20250312	100600	11627640	5330	5320	5330	5320	11
594	20250312	100500	11569090	5320	5320	5320	5320	0
595	20250312	100400	11569090	5320	5320	5320	5320	10
596	20250312	100300	11515890	5320	5320	5320	5320	7
597	20250312	100200	11478650	5330	5330	5330	5330	4
598	20250312	100100	11457330	5320	5320	5320	5320	28
599	20250312	100000	11308370	5320	5320	5320	5320	0
600	20250312	095900	11308370	5320	5320	5320	5320	0
601	20250312	095800	11308370	5320	5320	5320	5320	7
602	20250312	095700	11271130	5330	5330	5330	5330	5
603	20250312	095600	11244480	5330	5330	5330	5330	0
604	20250312	095500	11244480	5330	5330	5330	5330	7
605	20250312	095400	11207170	5330	5330	5330	5330	10
606	20250312	095300	11153870	5330	5330	5330	5330	8
607	20250312	095200	11111230	5330	5330	5330	5330	0
608	20250312	095100	11111230	5330	5330	5330	5330	0
609	20250312	095000	11111230	5330	5330	5330	5330	15
610	20250312	094900	11031280	5360	5360	5360	5360	0
611	20250312	094800	11031280	5360	5360	5360	5360	0
612	20250312	094700	11031280	5360	5360	5360	5360	0
613	20250312	094600	11031280	5360	5360	5360	5360	0
614	20250312	094500	11031280	5360	5330	5360	5330	346
615	20250312	094400	9187070	5320	5320	5320	5320	0
616	20250312	094300	9187070	5320	5320	5320	5320	27
617	20250312	094200	9043430	5330	5330	5330	5330	348
618	20250312	094100	7188590	5330	5330	5330	5330	0
619	20250312	094000	7188590	5330	5330	5330	5330	18
620	20250312	093900	7092650	5330	5330	5330	5330	0
621	20250312	093800	7092650	5330	5330	5330	5330	0
622	20250312	093700	7092650	5330	5330	5330	5330	14
623	20250312	093600	7018030	5330	5330	5330	5330	4
624	20250312	093500	6996710	5360	5360	5360	5360	0
625	20250312	093400	6996710	5360	5360	5360	5360	0
626	20250312	093300	6996710	5360	5360	5360	5360	0
627	20250312	093200	6996710	5360	5350	5360	5350	1000
628	20250312	093100	1641040	5350	5340	5350	5340	100
629	20250312	093000	1106150	5320	5320	5320	5320	0
630	20250312	092900	1106150	5320	5310	5320	5310	25
631	20250312	092800	973320	5310	5310	5310	5310	0
632	20250312	092700	973320	5310	5310	5310	5310	0
633	20250312	092600	973320	5310	5310	5310	5310	26
634	20250312	092500	835260	5310	5310	5310	5310	0
635	20250312	092400	835260	5310	5310	5310	5310	7
636	20250312	092300	798090	5310	5310	5310	5310	0
637	20250312	092200	798090	5310	5310	5310	5310	10
638	20250312	092100	744990	5310	5310	5310	5310	8
639	20250312	092000	702510	5310	5310	5310	5310	4
640	20250312	091900	681270	5310	5310	5310	5310	0
641	20250312	091800	681270	5310	5310	5310	5310	13
642	20250312	091700	612240	5320	5320	5320	5320	0
643	20250312	091600	612240	5320	5320	5320	5320	1
644	20250312	091500	606920	5330	5330	5330	5330	13
645	20250312	091400	537630	5320	5310	5320	5310	18
646	20250312	091300	441950	5330	5330	5330	5330	0
647	20250312	091200	441950	5330	5330	5330	5330	0
648	20250312	091100	441950	5330	5330	5330	5330	0
649	20250312	091000	441950	5330	5310	5330	5310	64
650	20250312	090900	101050	5310	5310	5310	5310	11
651	20250312	090800	42640	5330	5330	5330	5330	0
652	20250312	090700	42640	5330	5330	5330	5330	0
653	20250312	090600	42640	5330	5330	5330	5330	0
654	20250312	090500	42640	5330	5330	5330	5330	0
655	20250312	090400	42640	5330	5330	5330	5330	0
656	20250312	090300	42640	5330	5330	5330	5330	0
657	20250312	090200	42640	5330	5330	5330	5330	0
658	20250312	090100	42640	5330	5330	5330	5330	0
659	20250312	090000	42640	5330	5330	5330	5330	8