KissMeData/000140/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	183000	187880675	8680	8680	8680	8680	488
3	20250310	182900	187880675	8680	8680	8680	8680	0
4	20250310	182800	187880675	8680	8680	8680	8680	0
5	20250310	182700	187880675	8680	8680	8680	8680	0
6	20250310	182600	187880675	8680	8680	8680	8680	0
7	20250310	182500	187880675	8680	8680	8680	8680	0
8	20250310	182400	187880675	8680	8680	8680	8680	0
9	20250310	182300	187880675	8680	8680	8680	8680	0
10	20250310	182200	187880675	8680	8680	8680	8680	0
11	20250310	182100	187880675	8680	8680	8680	8680	0
12	20250310	182000	187880675	8680	8680	8680	8680	0
13	20250310	181900	187880675	8680	8680	8680	8680	0
14	20250310	181800	187880675	8680	8680	8680	8680	0
15	20250310	181700	187880675	8680	8680	8680	8680	0
16	20250310	181600	187880675	8680	8680	8680	8680	0
17	20250310	181500	187880675	8680	8680	8680	8680	0
18	20250310	181400	187880675	8680	8680	8680	8680	0
19	20250310	181300	187880675	8680	8680	8680	8680	0
20	20250310	181200	187880675	8680	8680	8680	8680	0
21	20250310	181100	187880675	8680	8680	8680	8680	0
22	20250310	181000	187880675	8680	8680	8680	8680	0
23	20250310	180900	187880675	8680	8680	8680	8680	0
24	20250310	180800	187880675	8680	8680	8680	8680	0
25	20250310	180700	187880675	8680	8680	8680	8680	0
26	20250310	180600	187880675	8680	8680	8680	8680	0
27	20250310	180500	187880675	8680	8680	8680	8680	0
28	20250310	180400	187880675	8680	8680	8680	8680	0
29	20250310	180300	187880675	8680	8680	8680	8680	0
30	20250310	180200	187880675	8680	8680	8680	8680	0
31	20250310	180100	187880675	8680	8680	8680	8680	0
32	20250310	180000	187880675	8680	8680	8680	8680	488
33	20250310	175900	187880675	8680	8680	8680	8680	0
34	20250310	175800	187880675	8680	8680	8680	8680	0
35	20250310	175700	187880675	8680	8680	8680	8680	0
36	20250310	175600	187880675	8680	8680	8680	8680	0
37	20250310	175500	187880675	8680	8680	8680	8680	0
38	20250310	175400	187880675	8680	8680	8680	8680	0
39	20250310	175300	187880675	8680	8680	8680	8680	0
40	20250310	175200	187880675	8680	8680	8680	8680	0
41	20250310	175100	187880675	8680	8680	8680	8680	0
42	20250310	175000	187880675	8680	8680	8680	8680	0
43	20250310	174900	187880675	8680	8680	8680	8680	0
44	20250310	174800	187880675	8680	8680	8680	8680	0
45	20250310	174700	187880675	8680	8680	8680	8680	0
46	20250310	174600	187880675	8680	8680	8680	8680	0
47	20250310	174500	187880675	8680	8680	8680	8680	0
48	20250310	174400	187880675	8680	8680	8680	8680	0
49	20250310	174300	187880675	8680	8680	8680	8680	0
50	20250310	174200	187880675	8680	8680	8680	8680	0
51	20250310	174100	187880675	8680	8680	8680	8680	0
52	20250310	174000	187880675	8680	8680	8680	8680	0
53	20250310	173900	187880675	8680	8680	8680	8680	0
54	20250310	173800	187880675	8680	8680	8680	8680	0
55	20250310	173700	187880675	8680	8680	8680	8680	0
56	20250310	173600	187880675	8680	8680	8680	8680	0
57	20250310	173500	187880675	8680	8680	8680	8680	0
58	20250310	173400	187880675	8680	8680	8680	8680	0
59	20250310	173300	187880675	8680	8680	8680	8680	0
60	20250310	173200	187880675	8680	8680	8680	8680	0
61	20250310	173100	187880675	8680	8680	8680	8680	0
62	20250310	173000	187880675	8680	8680	8680	8680	488
63	20250310	172900	187880675	8680	8680	8680	8680	0
64	20250310	172800	187880675	8680	8680	8680	8680	0
65	20250310	172700	187880675	8680	8680	8680	8680	0
66	20250310	172600	187880675	8680	8680	8680	8680	0
67	20250310	172500	187880675	8680	8680	8680	8680	0
68	20250310	172400	187880675	8680	8680	8680	8680	0
69	20250310	172300	187880675	8680	8680	8680	8680	0
70	20250310	172200	187880675	8680	8680	8680	8680	0
71	20250310	172100	187880675	8680	8680	8680	8680	0
72	20250310	172000	187880675	8680	8680	8680	8680	0
73	20250310	171900	187880675	8680	8680	8680	8680	0
74	20250310	171800	187880675	8680	8680	8680	8680	0
75	20250310	171700	187880675	8680	8680	8680	8680	0
76	20250310	171600	187880675	8680	8680	8680	8680	0
77	20250310	171500	187880675	8680	8680	8680	8680	0
78	20250310	171400	187880675	8680	8680	8680	8680	0
79	20250310	171300	187880675	8680	8680	8680	8680	0
80	20250310	171200	187880675	8680	8680	8680	8680	0
81	20250310	171100	187880675	8680	8680	8680	8680	0
82	20250310	171000	187880675	8680	8680	8680	8680	0
83	20250310	170900	187880675	8680	8680	8680	8680	0
84	20250310	170800	187880675	8680	8680	8680	8680	0
85	20250310	170700	187880675	8680	8680	8680	8680	0
86	20250310	170600	187880675	8680	8680	8680	8680	0
87	20250310	170500	187880675	8680	8680	8680	8680	0
88	20250310	170400	187880675	8680	8680	8680	8680	0
89	20250310	170300	187880675	8680	8680	8680	8680	0
90	20250310	170200	187880675	8680	8680	8680	8680	0
91	20250310	170100	187880675	8680	8680	8680	8680	0
92	20250310	170000	187880675	8680	8680	8680	8680	488
93	20250310	165900	187880675	8680	8680	8680	8680	0
94	20250310	165800	187880675	8680	8680	8680	8680	0
95	20250310	165700	187880675	8680	8680	8680	8680	0
96	20250310	165600	187880675	8680	8680	8680	8680	0
97	20250310	165500	187880675	8680	8680	8680	8680	0
98	20250310	165400	187880675	8680	8680	8680	8680	0
99	20250310	165300	187880675	8680	8680	8680	8680	0
100	20250310	165200	187880675	8680	8680	8680	8680	0
101	20250310	165100	187880675	8680	8680	8680	8680	0
102	20250310	165000	187880675	8680	8680	8680	8680	0
103	20250310	164900	187880675	8680	8680	8680	8680	0
104	20250310	164800	187880675	8680	8680	8680	8680	0
105	20250310	164700	187880675	8680	8680	8680	8680	0
106	20250310	164600	187880675	8680	8680	8680	8680	0
107	20250310	164500	187880675	8680	8680	8680	8680	0
108	20250310	164400	187880675	8680	8680	8680	8680	0
109	20250310	164300	187880675	8680	8680	8680	8680	0
110	20250310	164200	187880675	8680	8680	8680	8680	0
111	20250310	164100	187880675	8680	8680	8680	8680	0
112	20250310	164000	187880675	8680	8680	8680	8680	0
113	20250310	163900	187880675	8680	8680	8680	8680	0
114	20250310	163800	187880675	8680	8680	8680	8680	0
115	20250310	163700	187880675	8680	8680	8680	8680	0
116	20250310	163600	187880675	8680	8680	8680	8680	0
117	20250310	163500	187880675	8680	8680	8680	8680	0
118	20250310	163400	187880675	8680	8680	8680	8680	0
119	20250310	163300	187880675	8680	8680	8680	8680	0
120	20250310	163200	187880675	8680	8680	8680	8680	0
121	20250310	163100	187880675	8680	8680	8680	8680	0
122	20250310	163000	187880675	8680	8680	8680	8680	488
123	20250310	162900	187880675	8680	8680	8680	8680	0
124	20250310	162800	187880675	8680	8680	8680	8680	0
125	20250310	162700	187880675	8680	8680	8680	8680	0
126	20250310	162600	187880675	8680	8680	8680	8680	0
127	20250310	162500	187880675	8680	8680	8680	8680	0
128	20250310	162400	187880675	8680	8680	8680	8680	0
129	20250310	162300	187880675	8680	8680	8680	8680	0
130	20250310	162200	187880675	8680	8680	8680	8680	0
131	20250310	162100	187880675	8680	8680	8680	8680	0
132	20250310	162000	187880675	8680	8680	8680	8680	0
133	20250310	161900	187880675	8680	8680	8680	8680	0
134	20250310	161800	187880675	8680	8680	8680	8680	0
135	20250310	161700	187880675	8680	8680	8680	8680	0
136	20250310	161600	187880675	8680	8680	8680	8680	0
137	20250310	161500	187880675	8680	8680	8680	8680	0
138	20250310	161400	187880675	8680	8680	8680	8680	0
139	20250310	161300	187880675	8680	8680	8680	8680	0
140	20250310	161200	187880675	8680	8680	8680	8680	0
141	20250310	161100	187880675	8680	8680	8680	8680	0
142	20250310	161000	187880675	8680	8680	8680	8680	0
143	20250310	160900	187880675	8680	8680	8680	8680	0
144	20250310	160800	187880675	8680	8680	8680	8680	0
145	20250310	160700	187880675	8680	8680	8680	8680	0
146	20250310	160600	187880675	8680	8680	8680	8680	0
147	20250310	160500	187880675	8680	8680	8680	8680	0
148	20250310	160400	187880675	8680	8680	8680	8680	0
149	20250310	160300	187880675	8680	8680	8680	8680	0
150	20250310	160200	187880675	8680	8680	8680	8680	0
151	20250310	160100	187880675	8680	8680	8680	8680	0
152	20250310	160000	187880675	8680	8680	8680	8680	488
153	20250310	155900	187880675	8680	8680	8680	8680	0
154	20250310	155800	187880675	8680	8680	8680	8680	0
155	20250310	155700	187880675	8680	8680	8680	8680	0
156	20250310	155600	187880675	8680	8680	8680	8680	0
157	20250310	155500	187880675	8680	8680	8680	8680	0
158	20250310	155400	187880675	8680	8680	8680	8680	0
159	20250310	155300	187880675	8680	8680	8680	8680	0
160	20250310	155200	187880675	8680	8680	8680	8680	0
161	20250310	155100	187880675	8680	8680	8680	8680	0
162	20250310	155000	187880675	8680	8680	8680	8680	0
163	20250310	154900	187880675	8680	8680	8680	8680	0
164	20250310	154800	187880675	8680	8680	8680	8680	0
165	20250310	154700	187880675	8680	8680	8680	8680	0
166	20250310	154600	187880675	8680	8680	8680	8680	0
167	20250310	154500	187880675	8680	8680	8680	8680	0
168	20250310	154400	187880675	8680	8680	8680	8680	0
169	20250310	154300	187880675	8680	8680	8680	8680	0
170	20250310	154200	187880675	8680	8680	8680	8680	0
171	20250310	154100	187880675	8680	8680	8680	8680	0
172	20250310	154000	187880675	8680	8680	8680	8680	0
173	20250310	153900	187880675	8680	8680	8680	8680	0
174	20250310	153800	187880675	8680	8680	8680	8680	0
175	20250310	153700	187880675	8680	8680	8680	8680	0
176	20250310	153600	187880675	8680	8680	8680	8680	0
177	20250310	153500	187880675	8680	8680	8680	8680	0
178	20250310	153400	187880675	8680	8680	8680	8680	0
179	20250310	153300	187880675	8680	8680	8680	8680	0
180	20250310	153200	187880675	8680	8680	8680	8680	0
181	20250310	153100	187880675	8680	8680	8680	8680	0
182	20250310	153000	187880675	8680	8680	8680	8680	976
183	20250310	152900	183644835	8680	8680	8680	8680	0
184	20250310	152800	183644835	8680	8680	8680	8680	0
185	20250310	152700	183644835	8680	8680	8680	8680	0
186	20250310	152600	183644835	8680	8680	8680	8680	0
187	20250310	152500	183644835	8680	8680	8680	8680	0
188	20250310	152400	183644835	8680	8680	8680	8680	0
189	20250310	152300	183644835	8680	8680	8680	8680	0
190	20250310	152200	183644835	8680	8680	8680	8680	0
191	20250310	152100	183644835	8680	8680	8680	8680	0
192	20250310	152000	183644835	8680	8680	8680	8680	0
193	20250310	151900	183644835	8680	8680	8680	8680	0
194	20250310	151800	183644835	8680	8680	8680	8680	0
195	20250310	151700	183644835	8680	8680	8680	8680	225
196	20250310	151600	181691835	8680	8680	8680	8680	0
197	20250310	151500	181691835	8680	8680	8680	8680	23
198	20250310	151400	181492195	8690	8690	8690	8690	81
199	20250310	151300	180788305	8690	8690	8690	8690	50
200	20250310	151200	180353805	8680	8680	8680	8680	0
201	20250310	151100	180353805	8680	8680	8680	8680	0
202	20250310	151000	180353805	8680	8680	8680	8680	28
203	20250310	150900	180110765	8680	8680	8680	8680	1
204	20250310	150800	180102085	8680	8680	8680	8680	0
205	20250310	150700	180102085	8680	8680	8680	8680	21
206	20250310	150600	179919805	8690	8690	8690	8690	1
207	20250310	150500	179911115	8690	8690	8690	8690	2
208	20250310	150400	179893735	8690	8690	8690	8690	0
209	20250310	150300	179893735	8690	8680	8690	8680	2
210	20250310	150200	179876365	8680	8680	8680	8680	0
211	20250310	150100	179876365	8680	8680	8680	8680	0
212	20250310	150000	179876365	8680	8680	8680	8680	0
213	20250310	145900	179876365	8680	8680	8680	8680	10
214	20250310	145800	179789565	8680	8690	8690	8680	12
215	20250310	145700	179685385	8690	8690	8690	8690	0
216	20250310	145600	179685385	8690	8690	8690	8690	0
217	20250310	145500	179685385	8690	8690	8690	8690	0
218	20250310	145400	179685385	8690	8690	8690	8690	10
219	20250310	145300	179598485	8670	8670	8670	8670	0
220	20250310	145200	179598485	8670	8670	8670	8670	0
221	20250310	145100	179598485	8670	8680	8680	8670	300
222	20250310	145000	176994855	8690	8690	8690	8690	0
223	20250310	144900	176994855	8690	8690	8690	8690	0
224	20250310	144800	176994855	8690	8690	8690	8690	0
225	20250310	144700	176994855	8690	8690	8690	8690	0
226	20250310	144600	176994855	8690	8690	8690	8690	0
227	20250310	144500	176994855	8690	8690	8690	8690	0
228	20250310	144400	176994855	8690	8690	8690	8690	0
229	20250310	144300	176994855	8690	8690	8690	8690	0
230	20250310	144200	176994855	8690	8690	8690	8690	0
231	20250310	144100	176994855	8690	8690	8690	8670	529
232	20250310	144000	172406255	8700	8700	8700	8700	11
233	20250310	143900	172310555	8700	8700	8700	8700	1
234	20250310	143800	172301855	8700	8700	8700	8700	0
235	20250310	143700	172301855	8700	8700	8700	8700	0
236	20250310	143600	172301855	8700	8700	8700	8700	0
237	20250310	143500	172301855	8700	8700	8700	8700	0
238	20250310	143400	172301855	8700	8700	8700	8700	0
239	20250310	143300	172301855	8700	8700	8700	8700	32
240	20250310	143200	172023455	8690	8690	8690	8690	0
241	20250310	143100	172023455	8690	8690	8690	8690	0
242	20250310	143000	172023455	8690	8690	8690	8690	0
243	20250310	142900	172023455	8690	8690	8690	8690	0
244	20250310	142800	172023455	8690	8690	8690	8690	0
245	20250310	142700	172023455	8690	8690	8690	8690	5
246	20250310	142600	171980005	8690	8690	8690	8690	0
247	20250310	142500	171980005	8690	8690	8690	8690	0
248	20250310	142400	171980005	8690	8690	8690	8690	0
249	20250310	142300	171980005	8690	8690	8690	8690	0
250	20250310	142200	171980005	8690	8690	8690	8690	0
251	20250310	142100	171980005	8690	8690	8690	8690	0
252	20250310	142000	171980005	8690	8690	8690	8690	0
253	20250310	141900	171980005	8690	8690	8690	8690	0
254	20250310	141800	171980005	8690	8690	8690	8690	0
255	20250310	141700	171980005	8690	8690	8690	8690	0
256	20250310	141600	171980005	8690	8690	8690	8690	0
257	20250310	141500	171980005	8690	8690	8690	8690	0
258	20250310	141400	171980005	8690	8690	8690	8690	0
259	20250310	141300	171980005	8690	8690	8690	8690	2
260	20250310	141200	171962625	8690	8690	8690	8690	0
261	20250310	141100	171962625	8690	8690	8690	8690	0
262	20250310	141000	171962625	8690	8690	8690	8690	0
263	20250310	140900	171962625	8690	8690	8690	8690	220
264	20250310	140800	170050825	8680	8680	8680	8680	0
265	20250310	140700	170050825	8680	8680	8680	8680	0
266	20250310	140600	170050825	8680	8680	8680	8680	0
267	20250310	140500	170050825	8680	8680	8680	8680	0
268	20250310	140400	170050825	8680	8680	8680	8680	11
269	20250310	140300	169955345	8680	8680	8680	8680	14
270	20250310	140200	169833825	8680	8680	8680	8680	5
271	20250310	140100	169790425	8680	8680	8680	8680	290
272	20250310	140000	167273225	8680	8680	8680	8680	300
273	20250310	135900	164669225	8680	8680	8680	8680	0
274	20250310	135800	164669225	8680	8680	8680	8680	0
275	20250310	135700	164669225	8680	8680	8680	8680	0
276	20250310	135600	164669225	8680	8680	8680	8680	0
277	20250310	135500	164669225	8680	8680	8680	8680	0
278	20250310	135400	164669225	8680	8680	8680	8680	20
279	20250310	135300	164495625	8680	8680	8680	8680	0
280	20250310	135200	164495625	8680	8680	8680	8680	0
281	20250310	135100	164495625	8680	8680	8680	8680	0
282	20250310	135000	164495625	8680	8680	8680	8680	0
283	20250310	134900	164495625	8680	8680	8680	8680	0
284	20250310	134800	164495625	8680	8680	8680	8680	25
285	20250310	134700	164278625	8680	8680	8680	8680	0
286	20250310	134600	164278625	8680	8680	8680	8680	0
287	20250310	134500	164278625	8680	8680	8680	8680	9
288	20250310	134400	164200505	8670	8670	8670	8670	42
289	20250310	134300	163836365	8680	8680	8680	8680	11
290	20250310	134200	163740885	8670	8670	8670	8670	0
291	20250310	134100	163740885	8670	8670	8670	8670	377
292	20250310	134000	160472295	8670	8670	8670	8670	15
293	20250310	133900	160342245	8670	8670	8670	8670	33
294	20250310	133800	160056135	8670	8670	8670	8660	104
295	20250310	133700	159154465	8660	8670	8670	8660	524
296	20250310	133600	154611395	8670	8670	8670	8670	35
297	20250310	133500	154307945	8680	8680	8680	8670	1352
298	20250310	133400	142585705	8690	8690	8690	8690	0
299	20250310	133300	142585705	8690	8690	8690	8690	0
300	20250310	133200	142585705	8690	8690	8690	8690	19
301	20250310	133100	142420595	8690	8690	8690	8690	2
302	20250310	133000	142403215	8690	8690	8690	8690	2
303	20250310	132900	142385835	8690	8680	8690	8680	101
304	20250310	132800	141509145	8670	8670	8670	8670	0
305	20250310	132700	141509145	8670	8705	8705	8670	4252
306	20250310	132600	104573465	8710	8710	8710	8710	0
307	20250310	132500	104573465	8710	8710	8710	8710	0
308	20250310	132400	104573465	8710	8710	8710	8710	0
309	20250310	132300	104573465	8710	8710	8710	8710	0
310	20250310	132200	104573465	8710	8710	8710	8710	175
311	20250310	132100	103049215	8710	8710	8710	8710	0
312	20250310	132000	103049215	8710	8710	8710	8710	0
313	20250310	131900	103049215	8710	8710	8710	8710	0
314	20250310	131800	103049215	8710	8710	8710	8710	0
315	20250310	131700	103049215	8710	8710	8710	8710	0
316	20250310	131600	103049215	8710	8710	8710	8710	120
317	20250310	131500	102004015	8710	8710	8710	8710	0
318	20250310	131400	102004015	8710	8710	8710	8710	0
319	20250310	131300	102004015	8710	8710	8710	8710	0
320	20250310	131200	102004015	8710	8710	8710	8710	0
321	20250310	131100	102004015	8710	8710	8710	8710	0
322	20250310	131000	102004015	8710	8710	8710	8710	0
323	20250310	130900	102004015	8710	8710	8710	8710	0
324	20250310	130800	102004015	8710	8710	8710	8710	10
325	20250310	130700	101916915	8705	8705	8705	8705	0
326	20250310	130600	101916915	8705	8705	8705	8705	0
327	20250310	130500	101916915	8705	8705	8705	8705	0
328	20250310	130400	101916915	8705	8705	8705	8705	0
329	20250310	130300	101916915	8705	8705	8705	8705	0
330	20250310	130200	101916915	8705	8705	8705	8705	0
331	20250310	130100	101916915	8705	8705	8705	8705	0
332	20250310	130000	101916915	8705	8710	8710	8705	23
333	20250310	125900	101716685	8710	8710	8710	8710	0
334	20250310	125800	101716685	8710	8710	8710	8710	0
335	20250310	125700	101716685	8710	8710	8710	8710	17
336	20250310	125600	101568615	8710	8710	8710	8710	0
337	20250310	125500	101568615	8710	8710	8710	8710	0
338	20250310	125400	101568615	8710	8710	8710	8710	0
339	20250310	125300	101568615	8710	8710	8710	8710	20
340	20250310	125200	101394415	8710	8710	8710	8710	0
341	20250310	125100	101394415	8710	8710	8710	8710	0
342	20250310	125000	101394415	8710	8710	8710	8710	1
343	20250310	124900	101385705	8710	8710	8710	8710	0
344	20250310	124800	101385705	8710	8710	8710	8710	0
345	20250310	124700	101385705	8710	8710	8710	8710	0
346	20250310	124600	101385705	8710	8710	8710	8710	21
347	20250310	124500	101202795	8710	8700	8710	8700	4
348	20250310	124400	101167965	8700	8700	8700	8700	3
349	20250310	124300	101141865	8700	8700	8700	8700	0
350	20250310	124200	101141865	8700	8700	8700	8700	0
351	20250310	124100	101141865	8700	8700	8700	8700	0
352	20250310	124000	101141865	8700	8700	8700	8700	0
353	20250310	123900	101141865	8700	8700	8700	8700	0
354	20250310	123800	101141865	8700	8700	8700	8700	26
355	20250310	123700	100915665	8700	8700	8700	8700	0
356	20250310	123600	100915665	8700	8700	8700	8700	1
357	20250310	123500	100906965	8700	8700	8700	8700	10
358	20250310	123400	100819965	8700	8700	8700	8700	10
359	20250310	123300	100732965	8690	8690	8690	8690	0
360	20250310	123200	100732965	8690	8690	8690	8690	15
361	20250310	123100	100602615	8700	8700	8700	8700	6
362	20250310	123000	100550415	8690	8700	8700	8690	500
363	20250310	122900	96205355	8710	8710	8710	8710	0
364	20250310	122800	96205355	8710	8710	8710	8710	0
365	20250310	122700	96205355	8710	8710	8710	8710	5
366	20250310	122600	96161805	8710	8710	8710	8710	1
367	20250310	122500	96153095	8710	8710	8710	8710	0
368	20250310	122400	96153095	8710	8710	8710	8710	0
369	20250310	122300	96153095	8710	8710	8710	8710	1
370	20250310	122200	96144385	8690	8690	8690	8690	0
371	20250310	122100	96144385	8690	8690	8690	8690	0
372	20250310	122000	96144385	8690	8690	8690	8690	0
373	20250310	121900	96144385	8690	8700	8700	8690	162
374	20250310	121800	94735835	8710	8710	8710	8710	0
375	20250310	121700	94735835	8710	8710	8710	8710	0
376	20250310	121600	94735835	8710	8710	8710	8710	0
377	20250310	121500	94735835	8710	8710	8710	8710	0
378	20250310	121400	94735835	8710	8710	8710	8710	11
379	20250310	121300	94640025	8700	8700	8700	8700	100
380	20250310	121200	93770025	8710	8710	8710	8710	0
381	20250310	121100	93770025	8710	8710	8710	8710	0
382	20250310	121000	93770025	8710	8710	8710	8710	0
383	20250310	120900	93770025	8710	8710	8710	8710	0
384	20250310	120800	93770025	8710	8710	8710	8710	100
385	20250310	120700	92899025	8710	8710	8710	8710	0
386	20250310	120600	92899025	8710	8700	8710	8700	42
387	20250310	120500	92533325	8710	8710	8710	8710	0
388	20250310	120400	92533325	8710	8710	8710	8710	0
389	20250310	120300	92533325	8710	8710	8710	8710	0
390	20250310	120200	92533325	8710	8710	8710	8710	2
391	20250310	120100	92515905	8710	8710	8710	8710	0
392	20250310	120000	92515905	8710	8710	8710	8710	0
393	20250310	115900	92515905	8710	8710	8710	8710	10
394	20250310	115800	92428805	8710	8710	8710	8710	0
395	20250310	115700	92428805	8710	8710	8710	8710	0
396	20250310	115600	92428805	8710	8710	8710	8710	0
397	20250310	115500	92428805	8710	8710	8710	8710	6
398	20250310	115400	92376545	8710	8710	8710	8710	3
399	20250310	115300	92350415	8700	8700	8700	8700	0
400	20250310	115200	92350415	8700	8700	8700	8700	0
401	20250310	115100	92350415	8700	8700	8700	8700	0
402	20250310	115000	92350415	8700	8700	8700	8700	9
403	20250310	114900	92272115	8700	8700	8700	8700	22
404	20250310	114800	92080715	8700	8700	8700	8700	0
405	20250310	114700	92080715	8700	8700	8700	8700	0
406	20250310	114600	92080715	8700	8700	8700	8700	0
407	20250310	114500	92080715	8700	8700	8700	8700	0
408	20250310	114400	92080715	8700	8700	8700	8700	0
409	20250310	114300	92080715	8700	8700	8700	8700	261
410	20250310	114200	89810015	8700	8700	8700	8700	0
411	20250310	114100	89810015	8700	8700	8700	8700	0
412	20250310	114000	89810015	8700	8700	8700	8700	1
413	20250310	113900	89801315	8700	8700	8700	8700	0
414	20250310	113800	89801315	8700	8700	8700	8700	13
415	20250310	113700	89688215	8700	8700	8700	8700	0
416	20250310	113600	89688215	8700	8700	8700	8700	1
417	20250310	113500	89679515	8700	8700	8700	8700	6
418	20250310	113400	89627315	8700	8700	8700	8700	2
419	20250310	113300	89609915	8700	8700	8700	8700	0
420	20250310	113200	89609915	8700	8700	8700	8700	5
421	20250310	113100	89566415	8690	8690	8690	8690	0
422	20250310	113000	89566415	8690	8690	8690	8690	0
423	20250310	112900	89566415	8690	8700	8700	8690	59
424	20250310	112800	89053645	8690	8690	8690	8690	1
425	20250310	112700	89044955	8690	8690	8690	8690	0
426	20250310	112600	89044955	8690	8700	8700	8690	55
427	20250310	112500	88566975	8700	8700	8700	8700	50
428	20250310	112400	88131975	8700	8700	8700	8700	62
429	20250310	112300	87592575	8710	8710	8710	8710	100
430	20250310	112200	86721575	8700	8700	8700	8700	100
431	20250310	112100	85851575	8710	8710	8710	8710	0
432	20250310	112000	85851575	8710	8710	8710	8710	0
433	20250310	111900	85851575	8710	8710	8710	8710	0
434	20250310	111800	85851575	8710	8710	8710	8710	303
435	20250310	111700	83212445	8710	8710	8710	8710	1
436	20250310	111600	83203735	8710	8710	8710	8710	0
437	20250310	111500	83203735	8710	8710	8710	8710	0
438	20250310	111400	83203735	8710	8710	8710	8710	20
439	20250310	111300	83029535	8700	8700	8700	8700	0
440	20250310	111200	83029535	8700	8700	8700	8700	0
441	20250310	111100	83029535	8700	8700	8700	8700	0
442	20250310	111000	83029535	8700	8700	8700	8700	0
443	20250310	110900	83029535	8700	8700	8700	8700	0
444	20250310	110800	83029535	8700	8700	8700	8700	20
445	20250310	110700	82855535	8700	8700	8700	8700	0
446	20250310	110600	82855535	8700	8700	8700	8700	0
447	20250310	110500	82855535	8700	8700	8700	8700	0
448	20250310	110400	82855535	8700	8700	8700	8700	91
449	20250310	110300	82063835	8710	8710	8710	8710	0
450	20250310	110200	82063835	8710	8710	8710	8710	0
451	20250310	110100	82063835	8710	8710	8710	8710	7
452	20250310	110000	82002865	8710	8710	8710	8710	0
453	20250310	105900	82002865	8710	8710	8710	8710	1
454	20250310	105800	81994155	8690	8690	8690	8690	0
455	20250310	105700	81994155	8690	8710	8710	8690	38
456	20250310	105600	81663895	8700	8690	8700	8690	100
457	20250310	105500	80794395	8690	8700	8700	8690	103
458	20250310	105400	79898325	8700	8700	8700	8700	100
459	20250310	105300	79028325	8700	8700	8700	8700	0
460	20250310	105200	79028325	8700	8700	8700	8700	0
461	20250310	105100	79028325	8700	8700	8700	8700	0
462	20250310	105000	79028325	8700	8700	8700	8700	1
463	20250310	104900	79019625	8700	8700	8700	8700	36
464	20250310	104800	78706425	8700	8700	8700	8700	0
465	20250310	104700	78706425	8700	8700	8700	8700	0
466	20250310	104600	78706425	8700	8700	8700	8700	0
467	20250310	104500	78706425	8700	8700	8700	8700	0
468	20250310	104400	78706425	8700	8700	8700	8700	1
469	20250310	104300	78697725	8690	8690	8690	8690	0
470	20250310	104200	78697725	8690	8690	8690	8690	0
471	20250310	104100	78697725	8690	8700	8700	8690	265
472	20250310	104000	76394865	8700	8700	8700	8700	83
473	20250310	103900	75672765	8700	8700	8700	8700	326
474	20250310	103800	72836565	8710	8710	8710	8710	0
475	20250310	103700	72836565	8710	8710	8710	8710	0
476	20250310	103600	72836565	8710	8710	8710	8710	0
477	20250310	103500	72836565	8710	8710	8710	8710	0
478	20250310	103400	72836565	8710	8710	8710	8710	6
479	20250310	103300	72784305	8710	8720	8720	8710	10
480	20250310	103200	72697165	8710	8710	8710	8710	0
481	20250310	103100	72697165	8710	8710	8710	8710	0
482	20250310	103000	72697165	8710	8710	8710	8710	10
483	20250310	102900	72610065	8710	8710	8710	8710	0
484	20250310	102800	72610065	8710	8710	8710	8710	0
485	20250310	102700	72610065	8710	8710	8710	8710	0
486	20250310	102600	72610065	8710	8715	8715	8710	3
487	20250310	102500	72583930	8720	8720	8720	8720	1
488	20250310	102400	72575210	8720	8720	8720	8720	0
489	20250310	102300	72575210	8720	8720	8720	8720	10
490	20250310	102200	72488010	8720	8720	8720	8720	0
491	20250310	102100	72488010	8720	8720	8720	8720	0
492	20250310	102000	72488010	8720	8720	8720	8720	0
493	20250310	101900	72488010	8720	8720	8720	8720	0
494	20250310	101800	72488010	8720	8720	8720	8720	0
495	20250310	101700	72488010	8720	8720	8720	8720	6
496	20250310	101600	72435690	8720	8720	8720	8720	1
497	20250310	101500	72426970	8720	8720	8720	8720	0
498	20250310	101400	72426970	8720	8720	8720	8720	3
499	20250310	101300	72400810	8700	8710	8710	8700	110
500	20250310	101200	71443710	8720	8720	8720	8720	0
501	20250310	101100	71443710	8720	8720	8720	8720	0
502	20250310	101000	71443710	8720	8720	8720	8720	0
503	20250310	100900	71443710	8720	8720	8720	8720	0
504	20250310	100800	71443710	8720	8720	8720	8720	1
505	20250310	100700	71434990	8710	8710	8710	8710	0
506	20250310	100600	71434990	8710	8710	8710	8710	100
507	20250310	100500	70563990	8710	8710	8710	8710	1
508	20250310	100400	70555280	8710	8710	8710	8710	1
509	20250310	100300	70546570	8700	8700	8700	8700	0
510	20250310	100200	70546570	8700	8700	8700	8700	0
511	20250310	100100	70546570	8700	8700	8700	8700	0
512	20250310	100000	70546570	8700	8720	8730	8690	4753
513	20250310	095900	29210730	8730	8730	8730	8730	0
514	20250310	095800	29210730	8730	8730	8730	8730	1
515	20250310	095700	29202000	8730	8730	8730	8730	0
516	20250310	095600	29202000	8730	8730	8730	8730	476
517	20250310	095500	25046520	8730	8730	8730	8730	0
518	20250310	095400	25046520	8730	8730	8730	8730	0
519	20250310	095300	25046520	8730	8730	8730	8730	5
520	20250310	095200	25002870	8730	8730	8730	8730	0
521	20250310	095100	25002870	8730	8730	8730	8730	0
522	20250310	095000	25002870	8730	8730	8730	8730	0
523	20250310	094900	25002870	8730	8730	8730	8730	0
524	20250310	094800	25002870	8730	8730	8730	8730	4
525	20250310	094700	24967950	8730	8730	8730	8730	0
526	20250310	094600	24967950	8730	8730	8730	8730	0
527	20250310	094500	24967950	8730	8730	8730	8730	0
528	20250310	094400	24967950	8730	8730	8730	8730	0
529	20250310	094300	24967950	8730	8730	8730	8730	0
530	20250310	094200	24967950	8730	8730	8730	8730	15
531	20250310	094100	24837000	8730	8720	8730	8720	247
532	20250310	094000	22683110	8720	8720	8720	8720	1
533	20250310	093900	22674390	8710	8720	8720	8710	14
534	20250310	093800	22552410	8720	8720	8720	8720	0
535	20250310	093700	22552410	8720	8720	8720	8720	0
536	20250310	093600	22552410	8720	8720	8720	8720	0
537	20250310	093500	22552410	8720	8720	8720	8720	1
538	20250310	093400	22543690	8720	8720	8720	8720	3
539	20250310	093300	22517530	8720	8720	8720	8720	10
540	20250310	093200	22430330	8720	8720	8720	8720	2
541	20250310	093100	22412890	8710	8710	8710	8710	0
542	20250310	093000	22412890	8710	8710	8710	8710	0
543	20250310	092900	22412890	8710	8710	8710	8710	0
544	20250310	092800	22412890	8710	8710	8710	8710	0
545	20250310	092700	22412890	8710	8710	8710	8710	0
546	20250310	092600	22412890	8710	8710	8710	8710	0
547	20250310	092500	22412890	8710	8710	8710	8710	0
548	20250310	092400	22412890	8710	8710	8710	8710	0
549	20250310	092300	22412890	8710	8710	8710	8710	0
550	20250310	092200	22412890	8710	8710	8710	8710	80
551	20250310	092100	21716090	8710	8710	8710	8710	0
552	20250310	092000	21716090	8710	8710	8710	8710	0
553	20250310	091900	21716090	8710	8710	8710	8710	0
554	20250310	091800	21716090	8710	8710	8710	8710	0
555	20250310	091700	21716090	8710	8710	8710	8710	0
556	20250310	091600	21716090	8710	8710	8710	8710	0
557	20250310	091500	21716090	8710	8710	8710	8710	0
558	20250310	091400	21716090	8710	8720	8730	8700	1503
559	20250310	091300	8639090	8720	8720	8720	8720	2
560	20250310	091200	8621650	8720	8720	8720	8720	0
561	20250310	091100	8621650	8720	8720	8720	8720	0
562	20250310	091000	8621650	8720	8720	8720	8720	2
563	20250310	090900	8604210	8720	8720	8720	8720	0
564	20250310	090800	8604210	8720	8720	8720	8720	0
565	20250310	090700	8604210	8720	8720	8720	8720	0
566	20250310	090600	8604210	8720	8710	8720	8710	255
567	20250310	090500	6383110	8730	8730	8730	8730	0
568	20250310	090400	6383110	8730	8730	8730	8730	0
569	20250310	090300	6383110	8730	8730	8730	8730	0
570	20250310	090200	6383110	8730	8720	8730	8720	184
571	20250310	090100	4778560	8720	8720	8720	8720	0
572	20250310	090000	4778560	8720	8720	8720	8720	548