KissMeData/067920/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195000	142782990	5320	5320	5320	5320	524
3	20250314	194900	142782990	5320	5320	5320	5320	0
4	20250314	194800	142782990	5320	5320	5320	5320	0
5	20250314	194700	142782990	5320	5320	5320	5320	0
6	20250314	194600	142782990	5320	5320	5320	5320	0
7	20250314	194500	142782990	5320	5320	5320	5320	0
8	20250314	194400	142782990	5320	5320	5320	5320	0
9	20250314	194300	142782990	5320	5320	5320	5320	0
10	20250314	194200	142782990	5320	5320	5320	5320	0
11	20250314	194100	142782990	5320	5320	5320	5320	0
12	20250314	194000	142782990	5320	5320	5320	5320	0
13	20250314	193900	142782990	5320	5320	5320	5320	0
14	20250314	193800	142782990	5320	5320	5320	5320	0
15	20250314	193700	142782990	5320	5320	5320	5320	0
16	20250314	193600	142782990	5320	5320	5320	5320	0
17	20250314	193500	142782990	5320	5320	5320	5320	0
18	20250314	193400	142782990	5320	5320	5320	5320	0
19	20250314	193300	142782990	5320	5320	5320	5320	0
20	20250314	193200	142782990	5320	5320	5320	5320	0
21	20250314	193100	142782990	5320	5320	5320	5320	0
22	20250314	193000	142782990	5320	5320	5320	5320	0
23	20250314	192900	142782990	5320	5320	5320	5320	0
24	20250314	192800	142782990	5320	5320	5320	5320	0
25	20250314	192700	142782990	5320	5320	5320	5320	0
26	20250314	192600	142782990	5320	5320	5320	5320	0
27	20250314	192500	142782990	5320	5320	5320	5320	0
28	20250314	192400	142782990	5320	5320	5320	5320	0
29	20250314	192300	142782990	5320	5320	5320	5320	0
30	20250314	192200	142782990	5320	5320	5320	5320	0
31	20250314	192100	142782990	5320	5320	5320	5320	0
32	20250314	192000	142782990	5320	5320	5320	5320	524
33	20250314	191900	142782990	5320	5320	5320	5320	0
34	20250314	191800	142782990	5320	5320	5320	5320	0
35	20250314	191700	142782990	5320	5320	5320	5320	0
36	20250314	191600	142782990	5320	5320	5320	5320	0
37	20250314	191500	142782990	5320	5320	5320	5320	0
38	20250314	191400	142782990	5320	5320	5320	5320	0
39	20250314	191300	142782990	5320	5320	5320	5320	0
40	20250314	191200	142782990	5320	5320	5320	5320	0
41	20250314	191100	142782990	5320	5320	5320	5320	0
42	20250314	191000	142782990	5320	5320	5320	5320	0
43	20250314	190900	142782990	5320	5320	5320	5320	0
44	20250314	190800	142782990	5320	5320	5320	5320	0
45	20250314	190700	142782990	5320	5320	5320	5320	0
46	20250314	190600	142782990	5320	5320	5320	5320	0
47	20250314	190500	142782990	5320	5320	5320	5320	0
48	20250314	190400	142782990	5320	5320	5320	5320	0
49	20250314	190300	142782990	5320	5320	5320	5320	0
50	20250314	190200	142782990	5320	5320	5320	5320	0
51	20250314	190100	142782990	5320	5320	5320	5320	0
52	20250314	190000	142782990	5320	5320	5320	5320	0
53	20250314	185900	142782990	5320	5320	5320	5320	0
54	20250314	185800	142782990	5320	5320	5320	5320	0
55	20250314	185700	142782990	5320	5320	5320	5320	0
56	20250314	185600	142782990	5320	5320	5320	5320	0
57	20250314	185500	142782990	5320	5320	5320	5320	0
58	20250314	185400	142782990	5320	5320	5320	5320	0
59	20250314	185300	142782990	5320	5320	5320	5320	0
60	20250314	185200	142782990	5320	5320	5320	5320	0
61	20250314	185100	142782990	5320	5320	5320	5320	0
62	20250314	185000	142782990	5320	5320	5320	5320	524
63	20250314	184900	142782990	5320	5320	5320	5320	0
64	20250314	184800	142782990	5320	5320	5320	5320	0
65	20250314	184700	142782990	5320	5320	5320	5320	0
66	20250314	184600	142782990	5320	5320	5320	5320	0
67	20250314	184500	142782990	5320	5320	5320	5320	0
68	20250314	184400	142782990	5320	5320	5320	5320	0
69	20250314	184300	142782990	5320	5320	5320	5320	0
70	20250314	184200	142782990	5320	5320	5320	5320	0
71	20250314	184100	142782990	5320	5320	5320	5320	0
72	20250314	184000	142782990	5320	5320	5320	5320	0
73	20250314	183900	142782990	5320	5320	5320	5320	0
74	20250314	183800	142782990	5320	5320	5320	5320	0
75	20250314	183700	142782990	5320	5320	5320	5320	0
76	20250314	183600	142782990	5320	5320	5320	5320	0
77	20250314	183500	142782990	5320	5320	5320	5320	0
78	20250314	183400	142782990	5320	5320	5320	5320	0
79	20250314	183300	142782990	5320	5320	5320	5320	0
80	20250314	183200	142782990	5320	5320	5320	5320	0
81	20250314	183100	142782990	5320	5320	5320	5320	0
82	20250314	183000	142782990	5320	5320	5320	5320	0
83	20250314	182900	142782990	5320	5320	5320	5320	0
84	20250314	182800	142782990	5320	5320	5320	5320	0
85	20250314	182700	142782990	5320	5320	5320	5320	0
86	20250314	182600	142782990	5320	5320	5320	5320	0
87	20250314	182500	142782990	5320	5320	5320	5320	0
88	20250314	182400	142782990	5320	5320	5320	5320	0
89	20250314	182300	142782990	5320	5320	5320	5320	0
90	20250314	182200	142782990	5320	5320	5320	5320	0
91	20250314	182100	142782990	5320	5320	5320	5320	0
92	20250314	182000	142782990	5320	5320	5320	5320	524
93	20250314	181900	142782990	5320	5320	5320	5320	0
94	20250314	181800	142782990	5320	5320	5320	5320	0
95	20250314	181700	142782990	5320	5320	5320	5320	0
96	20250314	181600	142782990	5320	5320	5320	5320	0
97	20250314	181500	142782990	5320	5320	5320	5320	0
98	20250314	181400	142782990	5320	5320	5320	5320	0
99	20250314	181300	142782990	5320	5320	5320	5320	0
100	20250314	181200	142782990	5320	5320	5320	5320	0
101	20250314	181100	142782990	5320	5320	5320	5320	0
102	20250314	181000	142782990	5320	5320	5320	5320	0
103	20250314	180900	142782990	5320	5320	5320	5320	0
104	20250314	180800	142782990	5320	5320	5320	5320	0
105	20250314	180700	142782990	5320	5320	5320	5320	0
106	20250314	180600	142782990	5320	5320	5320	5320	0
107	20250314	180500	142782990	5320	5320	5320	5320	0
108	20250314	180400	142782990	5320	5320	5320	5320	0
109	20250314	180300	142782990	5320	5320	5320	5320	0
110	20250314	180200	142782990	5320	5320	5320	5320	0
111	20250314	180100	142782990	5320	5320	5320	5320	0
112	20250314	180000	142782990	5320	5320	5320	5320	0
113	20250314	175900	142782990	5320	5320	5320	5320	0
114	20250314	175800	142782990	5320	5320	5320	5320	0
115	20250314	175700	142782990	5320	5320	5320	5320	0
116	20250314	175600	142782990	5320	5320	5320	5320	0
117	20250314	175500	142782990	5320	5320	5320	5320	0
118	20250314	175400	142782990	5320	5320	5320	5320	0
119	20250314	175300	142782990	5320	5320	5320	5320	0
120	20250314	175200	142782990	5320	5320	5320	5320	0
121	20250314	175100	142782990	5320	5320	5320	5320	0
122	20250314	175000	142782990	5320	5320	5320	5320	524
123	20250314	174900	142782990	5320	5320	5320	5320	0
124	20250314	174800	142782990	5320	5320	5320	5320	0
125	20250314	174700	142782990	5320	5320	5320	5320	0
126	20250314	174600	142782990	5320	5320	5320	5320	0
127	20250314	174500	142782990	5320	5320	5320	5320	0
128	20250314	174400	142782990	5320	5320	5320	5320	0
129	20250314	174300	142782990	5320	5320	5320	5320	0
130	20250314	174200	142782990	5320	5320	5320	5320	0
131	20250314	174100	142782990	5320	5320	5320	5320	0
132	20250314	174000	142782990	5320	5320	5320	5320	0
133	20250314	173900	142782990	5320	5320	5320	5320	0
134	20250314	173800	142782990	5320	5320	5320	5320	0
135	20250314	173700	142782990	5320	5320	5320	5320	0
136	20250314	173600	142782990	5320	5320	5320	5320	0
137	20250314	173500	142782990	5320	5320	5320	5320	0
138	20250314	173400	142782990	5320	5320	5320	5320	0
139	20250314	173300	142782990	5320	5320	5320	5320	0
140	20250314	173200	142782990	5320	5320	5320	5320	0
141	20250314	173100	142782990	5320	5320	5320	5320	0
142	20250314	173000	142782990	5320	5320	5320	5320	0
143	20250314	172900	142782990	5320	5320	5320	5320	0
144	20250314	172800	142782990	5320	5320	5320	5320	0
145	20250314	172700	142782990	5320	5320	5320	5320	0
146	20250314	172600	142782990	5320	5320	5320	5320	0
147	20250314	172500	142782990	5320	5320	5320	5320	0
148	20250314	172400	142782990	5320	5320	5320	5320	0
149	20250314	172300	142782990	5320	5320	5320	5320	0
150	20250314	172200	142782990	5320	5320	5320	5320	0
151	20250314	172100	142782990	5320	5320	5320	5320	0
152	20250314	172000	142782990	5320	5320	5320	5320	524
153	20250314	171900	142782990	5320	5320	5320	5320	0
154	20250314	171800	142782990	5320	5320	5320	5320	0
155	20250314	171700	142782990	5320	5320	5320	5320	0
156	20250314	171600	142782990	5320	5320	5320	5320	0
157	20250314	171500	142782990	5320	5320	5320	5320	0
158	20250314	171400	142782990	5320	5320	5320	5320	0
159	20250314	171300	142782990	5320	5320	5320	5320	0
160	20250314	171200	142782990	5320	5320	5320	5320	0
161	20250314	171100	142782990	5320	5320	5320	5320	0
162	20250314	171000	142782990	5320	5320	5320	5320	0
163	20250314	170900	142782990	5320	5320	5320	5320	0
164	20250314	170800	142782990	5320	5320	5320	5320	0
165	20250314	170700	142782990	5320	5320	5320	5320	0
166	20250314	170600	142782990	5320	5320	5320	5320	0
167	20250314	170500	142782990	5320	5320	5320	5320	0
168	20250314	170400	142782990	5320	5320	5320	5320	0
169	20250314	170300	142782990	5320	5320	5320	5320	0
170	20250314	170200	142782990	5320	5320	5320	5320	0
171	20250314	170100	142782990	5320	5320	5320	5320	0
172	20250314	170000	142782990	5320	5320	5320	5320	0
173	20250314	165900	142782990	5320	5320	5320	5320	0
174	20250314	165800	142782990	5320	5320	5320	5320	0
175	20250314	165700	142782990	5320	5320	5320	5320	0
176	20250314	165600	142782990	5320	5320	5320	5320	0
177	20250314	165500	142782990	5320	5320	5320	5320	0
178	20250314	165400	142782990	5320	5320	5320	5320	0
179	20250314	165300	142782990	5320	5320	5320	5320	0
180	20250314	165200	142782990	5320	5320	5320	5320	0
181	20250314	165100	142782990	5320	5320	5320	5320	0
182	20250314	165000	142782990	5320	5320	5320	5320	524
183	20250314	164900	142782990	5320	5320	5320	5320	0
184	20250314	164800	142782990	5320	5320	5320	5320	0
185	20250314	164700	142782990	5320	5320	5320	5320	0
186	20250314	164600	142782990	5320	5320	5320	5320	0
187	20250314	164500	142782990	5320	5320	5320	5320	0
188	20250314	164400	142782990	5320	5320	5320	5320	0
189	20250314	164300	142782990	5320	5320	5320	5320	0
190	20250314	164200	142782990	5320	5320	5320	5320	0
191	20250314	164100	142782990	5320	5320	5320	5320	0
192	20250314	164000	142782990	5320	5320	5320	5320	0
193	20250314	163900	142782990	5320	5320	5320	5320	0
194	20250314	163800	142782990	5320	5320	5320	5320	0
195	20250314	163700	142782990	5320	5320	5320	5320	0
196	20250314	163600	142782990	5320	5320	5320	5320	0
197	20250314	163500	142782990	5320	5320	5320	5320	0
198	20250314	163400	142782990	5320	5320	5320	5320	0
199	20250314	163300	142782990	5320	5320	5320	5320	0
200	20250314	163200	142782990	5320	5320	5320	5320	0
201	20250314	163100	142782990	5320	5320	5320	5320	0
202	20250314	163000	142782990	5320	5320	5320	5320	0
203	20250314	162900	142782990	5320	5320	5320	5320	0
204	20250314	162800	142782990	5320	5320	5320	5320	0
205	20250314	162700	142782990	5320	5320	5320	5320	0
206	20250314	162600	142782990	5320	5320	5320	5320	0
207	20250314	162500	142782990	5320	5320	5320	5320	0
208	20250314	162400	142782990	5320	5320	5320	5320	0
209	20250314	162300	142782990	5320	5320	5320	5320	0
210	20250314	162200	142782990	5320	5320	5320	5320	0
211	20250314	162100	142782990	5320	5320	5320	5320	0
212	20250314	162000	142782990	5320	5320	5320	5320	524
213	20250314	161900	142782990	5320	5320	5320	5320	0
214	20250314	161800	142782990	5320	5320	5320	5320	0
215	20250314	161700	142782990	5320	5320	5320	5320	0
216	20250314	161600	142782990	5320	5320	5320	5320	0
217	20250314	161500	142782990	5320	5320	5320	5320	0
218	20250314	161400	142782990	5320	5320	5320	5320	0
219	20250314	161300	142782990	5320	5320	5320	5320	0
220	20250314	161200	142782990	5320	5320	5320	5320	0
221	20250314	161100	142782990	5320	5320	5320	5320	0
222	20250314	161000	142782990	5320	5320	5320	5320	0
223	20250314	160900	142782990	5320	5320	5320	5320	0
224	20250314	160800	142782990	5320	5320	5320	5320	0
225	20250314	160700	142782990	5320	5320	5320	5320	0
226	20250314	160600	142782990	5320	5320	5320	5320	0
227	20250314	160500	142782990	5320	5320	5320	5320	0
228	20250314	160400	142782990	5320	5320	5320	5320	0
229	20250314	160300	142782990	5320	5320	5320	5320	0
230	20250314	160200	142782990	5320	5320	5320	5320	0
231	20250314	160100	142782990	5320	5320	5320	5320	0
232	20250314	160000	142782990	5320	5320	5320	5320	0
233	20250314	155900	142782990	5320	5320	5320	5320	0
234	20250314	155800	142782990	5320	5320	5320	5320	0
235	20250314	155700	142782990	5320	5320	5320	5320	0
236	20250314	155600	142782990	5320	5320	5320	5320	0
237	20250314	155500	142782990	5320	5320	5320	5320	0
238	20250314	155400	142782990	5320	5320	5320	5320	0
239	20250314	155300	142782990	5320	5320	5320	5320	0
240	20250314	155200	142782990	5320	5320	5320	5320	0
241	20250314	155100	142782990	5320	5320	5320	5320	0
242	20250314	155000	142782990	5320	5320	5320	5320	524
243	20250314	154900	142782990	5320	5320	5320	5320	0
244	20250314	154800	142782990	5320	5320	5320	5320	0
245	20250314	154700	142782990	5320	5320	5320	5320	0
246	20250314	154600	142782990	5320	5320	5320	5320	0
247	20250314	154500	142782990	5320	5320	5320	5320	0
248	20250314	154400	142782990	5320	5320	5320	5320	0
249	20250314	154300	142782990	5320	5320	5320	5320	0
250	20250314	154200	142782990	5320	5320	5320	5320	0
251	20250314	154100	142782990	5320	5320	5320	5320	0
252	20250314	154000	142782990	5320	5320	5320	5320	0
253	20250314	153900	142782990	5320	5320	5320	5320	0
254	20250314	153800	142782990	5320	5320	5320	5320	0
255	20250314	153700	142782990	5320	5320	5320	5320	0
256	20250314	153600	142782990	5320	5320	5320	5320	0
257	20250314	153500	142782990	5320	5320	5320	5320	0
258	20250314	153400	142782990	5320	5320	5320	5320	0
259	20250314	153300	142782990	5320	5320	5320	5320	0
260	20250314	153200	142782990	5320	5320	5320	5320	0
261	20250314	153100	142782990	5320	5320	5320	5320	0
262	20250314	153000	142782990	5320	5320	5320	5320	524
263	20250314	152900	139995310	5320	5320	5320	5320	0
264	20250314	152800	139995310	5320	5320	5320	5320	0
265	20250314	152700	139995310	5320	5320	5320	5320	0
266	20250314	152600	139995310	5320	5320	5320	5320	0
267	20250314	152500	139995310	5320	5320	5320	5320	0
268	20250314	152400	139995310	5320	5320	5320	5320	0
269	20250314	152300	139995310	5320	5320	5320	5320	0
270	20250314	152200	139995310	5320	5320	5320	5320	0
271	20250314	152100	139995310	5320	5320	5320	5320	0
272	20250314	152000	139995310	5320	5320	5320	5320	0
273	20250314	151900	139995310	5320	5300	5320	5300	262
274	20250314	151800	138605490	5300	5300	5300	5300	2
275	20250314	151700	138594890	5290	5290	5290	5290	0
276	20250314	151600	138594890	5290	5290	5290	5290	22
277	20250314	151500	138478510	5300	5300	5300	5300	1
278	20250314	151400	138473210	5300	5300	5300	5300	0
279	20250314	151300	138473210	5300	5300	5300	5300	0
280	20250314	151200	138473210	5300	5300	5300	5300	10
281	20250314	151100	138420210	5300	5300	5300	5300	42
282	20250314	151000	138197610	5320	5320	5320	5320	0
283	20250314	150900	138197610	5320	5320	5320	5320	0
284	20250314	150800	138197610	5320	5320	5320	5320	0
285	20250314	150700	138197610	5320	5320	5320	5320	0
286	20250314	150600	138197610	5320	5320	5320	5320	2
287	20250314	150500	138186970	5310	5310	5310	5310	0
288	20250314	150400	138186970	5310	5310	5310	5310	0
289	20250314	150300	138186970	5310	5310	5310	5310	0
290	20250314	150200	138186970	5310	5310	5310	5310	0
291	20250314	150100	138186970	5310	5310	5310	5310	14
292	20250314	150000	138112630	5320	5320	5320	5320	0
293	20250314	145900	138112630	5320	5320	5320	5320	0
294	20250314	145800	138112630	5320	5320	5320	5320	0
295	20250314	145700	138112630	5320	5320	5320	5320	0
296	20250314	145600	138112630	5320	5320	5320	5320	0
297	20250314	145500	138112630	5320	5320	5320	5320	100
298	20250314	145400	137580630	5320	5320	5320	5320	0
299	20250314	145300	137580630	5320	5310	5320	5310	55
300	20250314	145200	137288040	5320	5320	5320	5320	0
301	20250314	145100	137288040	5320	5320	5320	5320	0
302	20250314	145000	137288040	5320	5300	5320	5300	198
303	20250314	144900	136236290	5310	5310	5310	5310	0
304	20250314	144800	136236290	5310	5310	5310	5310	0
305	20250314	144700	136236290	5310	5310	5310	5310	41
306	20250314	144600	136018580	5320	5320	5320	5320	0
307	20250314	144500	136018580	5320	5320	5320	5320	99
308	20250314	144400	135491900	5310	5310	5310	5310	0
309	20250314	144300	135491900	5310	5310	5310	5310	2
310	20250314	144200	135481280	5320	5320	5320	5320	0
311	20250314	144100	135481280	5320	5320	5320	5320	0
312	20250314	144000	135481280	5320	5290	5320	5290	163
313	20250314	143900	134616040	5300	5320	5320	5300	17
314	20250314	143800	134525900	5300	5310	5320	5300	53
315	20250314	143700	134244720	5310	5310	5310	5310	11
316	20250314	143600	134186310	5310	5310	5310	5310	0
317	20250314	143500	134186310	5310	5310	5310	5310	99
318	20250314	143400	133660620	5310	5310	5310	5310	0
319	20250314	143300	133660620	5310	5300	5310	5300	46
320	20250314	143200	133416790	5310	5310	5310	5310	86
321	20250314	143100	132960130	5320	5320	5320	5320	0
322	20250314	143000	132960130	5320	5320	5320	5320	98
323	20250314	142900	132438770	5320	5320	5320	5320	0
324	20250314	142800	132438770	5320	5320	5320	5320	0
325	20250314	142700	132438770	5320	5320	5320	5320	0
326	20250314	142600	132438770	5320	5320	5320	5320	0
327	20250314	142500	132438770	5320	5330	5330	5320	216
328	20250314	142400	131288660	5330	5330	5330	5330	0
329	20250314	142300	131288660	5330	5330	5330	5330	0
330	20250314	142200	131288660	5330	5330	5330	5330	0
331	20250314	142100	131288660	5330	5330	5330	5330	0
332	20250314	142000	131288660	5330	5330	5330	5330	99
333	20250314	141900	130760990	5330	5330	5330	5330	0
334	20250314	141800	130760990	5330	5330	5330	5330	0
335	20250314	141700	130760990	5330	5330	5330	5330	0
336	20250314	141600	130760990	5330	5330	5330	5330	0
337	20250314	141500	130760990	5330	5330	5330	5330	98
338	20250314	141400	130238650	5320	5320	5320	5320	0
339	20250314	141300	130238650	5320	5320	5330	5320	12
340	20250314	141200	130174800	5330	5330	5330	5330	0
341	20250314	141100	130174800	5330	5330	5330	5330	0
342	20250314	141000	130174800	5330	5320	5330	5320	120
343	20250314	140900	129536370	5320	5320	5320	5320	0
344	20250314	140800	129536370	5320	5320	5320	5320	0
345	20250314	140700	129536370	5320	5290	5320	5290	401
346	20250314	140600	127415050	5290	5310	5310	5290	520
347	20250314	140500	124663350	5320	5320	5320	5320	98
348	20250314	140400	124141990	5320	5320	5320	5320	0
349	20250314	140300	124141990	5320	5320	5320	5320	0
350	20250314	140200	124141990	5320	5320	5320	5320	8
351	20250314	140100	124099430	5320	5320	5320	5320	2
352	20250314	140000	124088790	5320	5320	5320	5320	100
353	20250314	135900	123556790	5300	5300	5300	5300	0
354	20250314	135800	123556790	5300	5300	5300	5300	0
355	20250314	135700	123556790	5300	5300	5300	5300	0
356	20250314	135600	123556790	5300	5300	5300	5300	0
357	20250314	135500	123556790	5300	5320	5330	5300	1089
358	20250314	135400	117777510	5320	5320	5320	5320	76
359	20250314	135300	117373190	5330	5330	5330	5330	15
360	20250314	135200	117293240	5330	5320	5330	5320	51
361	20250314	135100	117021910	5330	5330	5330	5330	43
362	20250314	135000	116792720	5340	5340	5340	5340	98
363	20250314	134900	116269400	5340	5340	5340	5340	0
364	20250314	134800	116269400	5340	5340	5340	5340	0
365	20250314	134700	116269400	5340	5340	5340	5340	0
366	20250314	134600	116269400	5340	5340	5340	5340	0
367	20250314	134500	116269400	5340	5340	5340	5340	99
368	20250314	134400	115740740	5330	5330	5330	5330	0
369	20250314	134300	115740740	5330	5330	5330	5330	0
370	20250314	134200	115740740	5330	5330	5330	5330	0
371	20250314	134100	115740740	5330	5320	5330	5320	3
372	20250314	134000	115724760	5330	5330	5330	5330	116
373	20250314	133900	115106480	5320	5320	5320	5320	0
374	20250314	133800	115106480	5320	5320	5320	5320	1
375	20250314	133700	115101160	5330	5330	5330	5330	0
376	20250314	133600	115101160	5330	5330	5330	5330	0
377	20250314	133500	115101160	5330	5330	5330	5330	99
378	20250314	133400	114573490	5310	5310	5310	5310	1
379	20250314	133300	114568180	5320	5320	5320	5320	0
380	20250314	133200	114568180	5320	5320	5320	5320	0
381	20250314	133100	114568180	5320	5320	5320	5320	17
382	20250314	133000	114477740	5330	5330	5330	5330	99
383	20250314	132900	113950070	5330	5330	5330	5330	0
384	20250314	132800	113950070	5330	5330	5330	5330	43
385	20250314	132700	113720880	5340	5340	5340	5340	0
386	20250314	132600	113720880	5340	5340	5340	5340	0
387	20250314	132500	113720880	5340	5340	5340	5340	98
388	20250314	132400	113197560	5320	5330	5330	5320	900
389	20250314	132300	108406510	5340	5340	5340	5340	0
390	20250314	132200	108406510	5340	5340	5340	5340	1
391	20250314	132100	108401170	5330	5330	5330	5330	1
392	20250314	132000	108395840	5330	5340	5340	5330	100
393	20250314	131900	107861850	5340	5340	5340	5340	0
394	20250314	131800	107861850	5340	5340	5340	5340	0
395	20250314	131700	107861850	5340	5340	5340	5340	0
396	20250314	131600	107861850	5340	5340	5340	5340	0
397	20250314	131500	107861850	5340	5340	5340	5340	98
398	20250314	131400	107338530	5340	5340	5340	5340	0
399	20250314	131300	107338530	5340	5340	5340	5340	0
400	20250314	131200	107338530	5340	5340	5340	5340	0
401	20250314	131100	107338530	5340	5340	5340	5340	0
402	20250314	131000	107338530	5340	5340	5340	5340	126
403	20250314	130900	106665690	5340	5340	5340	5340	0
404	20250314	130800	106665690	5340	5340	5340	5340	0
405	20250314	130700	106665690	5340	5340	5340	5340	0
406	20250314	130600	106665690	5340	5340	5340	5340	0
407	20250314	130500	106665690	5340	5340	5340	5340	99
408	20250314	130400	106137030	5340	5340	5340	5340	48
409	20250314	130300	105880710	5340	5340	5340	5340	0
410	20250314	130200	105880710	5340	5320	5340	5320	25
411	20250314	130100	105747330	5320	5320	5320	5320	0
412	20250314	130000	105747330	5320	5330	5340	5320	100
413	20250314	125900	105213360	5320	5320	5320	5320	0
414	20250314	125800	105213360	5320	5320	5320	5320	0
415	20250314	125700	105213360	5320	5320	5320	5320	0
416	20250314	125600	105213360	5320	5320	5320	5320	1
417	20250314	125500	105208040	5340	5340	5340	5340	99
418	20250314	125400	104679380	5340	5340	5340	5340	33
419	20250314	125300	104503160	5330	5330	5330	5330	0
420	20250314	125200	104503160	5330	5330	5330	5330	0
421	20250314	125100	104503160	5330	5330	5330	5330	1
422	20250314	125000	104497830	5340	5340	5340	5340	98
423	20250314	124900	103974510	5340	5340	5340	5340	0
424	20250314	124800	103974510	5340	5330	5340	5330	323
425	20250314	124700	102252150	5340	5340	5340	5340	1
426	20250314	124600	102246810	5320	5340	5340	5320	2
427	20250314	124500	102236150	5320	5340	5340	5320	162
428	20250314	124400	101371830	5330	5330	5330	5330	0
429	20250314	124300	101371830	5330	5330	5330	5330	0
430	20250314	124200	101371830	5330	5330	5330	5330	3
431	20250314	124100	101355840	5340	5340	5340	5340	0
432	20250314	124000	101355840	5340	5340	5340	5340	98
433	20250314	123900	100832520	5340	5340	5340	5340	0
434	20250314	123800	100832520	5340	5340	5340	5340	2
435	20250314	123700	100821840	5320	5320	5320	5320	0
436	20250314	123600	100821840	5320	5320	5320	5320	2
437	20250314	123500	100811200	5340	5330	5340	5330	99
438	20250314	123400	100282560	5320	5320	5320	5320	0
439	20250314	123300	100282560	5320	5320	5320	5320	0
440	20250314	123200	100282560	5320	5320	5320	5320	0
441	20250314	123100	100282560	5320	5320	5320	5320	1
442	20250314	123000	100277240	5340	5340	5340	5340	110
443	20250314	122900	99689840	5320	5320	5320	5320	0
444	20250314	122800	99689840	5320	5320	5320	5320	0
445	20250314	122700	99689840	5320	5320	5320	5320	0
446	20250314	122600	99689840	5320	5320	5320	5320	2
447	20250314	122500	99679200	5340	5330	5340	5330	98
448	20250314	122400	99156730	5330	5330	5330	5330	2
449	20250314	122300	99146070	5320	5320	5320	5320	0
450	20250314	122200	99146070	5320	5330	5330	5320	305
451	20250314	122100	97520470	5320	5320	5320	5320	0
452	20250314	122000	97520470	5320	5330	5330	5320	113
453	20250314	121900	96918320	5320	5320	5320	5320	0
454	20250314	121800	96918320	5320	5320	5320	5320	5
455	20250314	121700	96891720	5330	5330	5330	5330	1
456	20250314	121600	96886390	5320	5320	5320	5320	1
457	20250314	121500	96881070	5330	5330	5330	5330	98
458	20250314	121400	96358730	5320	5320	5320	5320	1
459	20250314	121300	96353410	5330	5330	5330	5330	0
460	20250314	121200	96353410	5330	5330	5330	5330	0
461	20250314	121100	96353410	5330	5330	5330	5330	0
462	20250314	121000	96353410	5330	5330	5330	5330	99
463	20250314	120900	95825740	5330	5330	5330	5330	0
464	20250314	120800	95825740	5330	5330	5330	5330	0
465	20250314	120700	95825740	5330	5330	5330	5330	0
466	20250314	120600	95825740	5330	5330	5330	5330	0
467	20250314	120500	95825740	5330	5330	5330	5330	99
468	20250314	120400	95298070	5330	5330	5330	5330	0
469	20250314	120300	95298070	5330	5330	5330	5330	0
470	20250314	120200	95298070	5330	5330	5330	5330	1
471	20250314	120100	95292740	5320	5320	5320	5320	2
472	20250314	120000	95282100	5320	5320	5330	5320	128
473	20250314	115900	94600160	5320	5320	5320	5320	0
474	20250314	115800	94600160	5320	5320	5320	5320	0
475	20250314	115700	94600160	5320	5320	5320	5320	3
476	20250314	115600	94584200	5320	5320	5320	5320	2
477	20250314	115500	94573560	5330	5330	5330	5330	99
478	20250314	115400	94045890	5330	5330	5330	5330	0
479	20250314	115300	94045890	5330	5330	5330	5330	0
480	20250314	115200	94045890	5330	5330	5330	5330	0
481	20250314	115100	94045890	5330	5330	5330	5330	0
482	20250314	115000	94045890	5330	5310	5330	5310	99
483	20250314	114900	93518240	5330	5330	5330	5330	2
484	20250314	114800	93507580	5310	5310	5310	5310	1
485	20250314	114700	93502270	5310	5310	5310	5310	0
486	20250314	114600	93502270	5310	5310	5310	5310	2
487	20250314	114500	93491650	5330	5320	5330	5320	126
488	20250314	114400	92820590	5320	5320	5320	5320	0
489	20250314	114300	92820590	5320	5320	5320	5320	0
490	20250314	114200	92820590	5320	5320	5320	5320	0
491	20250314	114100	92820590	5320	5310	5320	5310	4
492	20250314	114000	92799340	5310	5320	5320	5310	100
493	20250314	113900	92267350	5320	5320	5320	5320	1
494	20250314	113800	92262030	5310	5310	5310	5310	0
495	20250314	113700	92262030	5310	5310	5310	5310	49
496	20250314	113600	92001840	5320	5320	5320	5320	243
497	20250314	113500	90709080	5330	5340	5340	5330	172
498	20250314	113400	89791340	5340	5330	5340	5330	15
499	20250314	113300	89711340	5340	5340	5340	5340	0
500	20250314	113200	89711340	5340	5340	5340	5340	0
501	20250314	113100	89711340	5340	5340	5340	5340	0
502	20250314	113000	89711340	5340	5340	5340	5340	99
503	20250314	112900	89182680	5330	5330	5330	5330	0
504	20250314	112800	89182680	5330	5330	5330	5330	0
505	20250314	112700	89182680	5330	5330	5330	5330	0
506	20250314	112600	89182680	5330	5330	5330	5330	1
507	20250314	112500	89177350	5340	5340	5340	5340	98
508	20250314	112400	88654030	5340	5340	5340	5340	0
509	20250314	112300	88654030	5340	5340	5340	5340	0
510	20250314	112200	88654030	5340	5310	5340	5310	165
511	20250314	112100	87777820	5320	5330	5330	5320	337
512	20250314	112000	85984830	5340	5340	5340	5340	99
513	20250314	111900	85456170	5330	5330	5330	5330	196
514	20250314	111800	84411490	5340	5340	5340	5340	0
515	20250314	111700	84411490	5340	5340	5340	5340	0
516	20250314	111600	84411490	5340	5340	5340	5340	100
517	20250314	111500	83877490	5350	5350	5350	5350	101
518	20250314	111400	83337140	5350	5350	5350	5350	0
519	20250314	111300	83337140	5350	5350	5350	5350	5
520	20250314	111200	83310390	5340	5350	5350	5340	195
521	20250314	111100	82268900	5350	5350	5350	5350	27
522	20250314	111000	82124450	5340	5330	5350	5330	617
523	20250314	110900	78832480	5320	5320	5320	5320	0
524	20250314	110800	78832480	5320	5320	5320	5320	0
525	20250314	110700	78832480	5320	5320	5320	5320	0
526	20250314	110600	78832480	5320	5320	5320	5320	1
527	20250314	110500	78827160	5330	5330	5330	5330	99
528	20250314	110400	78299490	5330	5330	5330	5330	0
529	20250314	110300	78299490	5330	5330	5330	5330	0
530	20250314	110200	78299490	5330	5330	5330	5330	0
531	20250314	110100	78299490	5330	5330	5330	5330	0
532	20250314	110000	78299490	5330	5330	5330	5330	98
533	20250314	105900	77777150	5330	5330	5330	5330	0
534	20250314	105800	77777150	5330	5330	5330	5330	0
535	20250314	105700	77777150	5330	5330	5330	5330	0
536	20250314	105600	77777150	5330	5320	5330	5320	5
537	20250314	105500	77750520	5330	5330	5330	5330	99
538	20250314	105400	77222850	5320	5320	5320	5320	0
539	20250314	105300	77222850	5320	5320	5320	5320	0
540	20250314	105200	77222850	5320	5320	5320	5320	1
541	20250314	105100	77217530	5330	5320	5330	5320	3
542	20250314	105000	77201550	5310	5330	5330	5310	103
543	20250314	104900	76652580	5310	5310	5310	5310	1
544	20250314	104800	76647270	5320	5320	5320	5320	0
545	20250314	104700	76647270	5320	5320	5320	5320	0
546	20250314	104600	76647270	5320	5320	5320	5320	1
547	20250314	104500	76641950	5330	5330	5330	5330	99
548	20250314	104400	76114280	5320	5320	5320	5320	0
549	20250314	104300	76114280	5320	5320	5320	5320	1
550	20250314	104200	76108960	5320	5330	5330	5320	208
551	20250314	104100	75002380	5320	5330	5330	5320	408
552	20250314	104000	72831740	5330	5330	5330	5330	99
553	20250314	103900	72304070	5320	5320	5320	5320	94
554	20250314	103800	71803990	5310	5310	5310	5310	1
555	20250314	103700	71798680	5320	5320	5320	5320	26
556	20250314	103600	71660360	5320	5310	5320	5310	245
557	20250314	103500	70359080	5310	5320	5320	5310	182
558	20250314	103400	69391510	5320	5320	5320	5320	13
559	20250314	103300	69322350	5310	5310	5310	5310	43
560	20250314	103200	69094020	5320	5320	5320	5320	1
561	20250314	103100	69088700	5330	5310	5330	5310	500
562	20250314	103000	66430510	5300	5320	5320	5300	143
563	20250314	102900	65670200	5320	5320	5320	5320	0
564	20250314	102800	65670200	5320	5320	5320	5320	0
565	20250314	102700	65670200	5320	5320	5320	5320	0
566	20250314	102600	65670200	5320	5320	5320	5320	0
567	20250314	102500	65670200	5320	5320	5320	5320	1198
568	20250314	102400	59296840	5310	5310	5310	5310	411
569	20250314	102300	57114430	5310	5310	5310	5310	0
570	20250314	102200	57114430	5310	5310	5310	5310	60
571	20250314	102100	56795830	5310	5300	5310	5300	66
572	20250314	102000	56445740	5310	5310	5310	5310	99
573	20250314	101900	55920050	5290	5290	5290	5290	1
574	20250314	101800	55914760	5300	5300	5300	5300	0
575	20250314	101700	55914760	5300	5310	5310	5300	48
576	20250314	101600	55660350	5320	5300	5320	5300	1102
577	20250314	101500	49797750	5320	5310	5320	5310	500
578	20250314	101400	47137760	5310	5310	5310	5310	0
579	20250314	101300	47137760	5310	5310	5310	5310	909
580	20250314	101200	42310970	5310	5310	5310	5310	400
581	20250314	101100	40186970	5310	5300	5310	5280	601
582	20250314	101000	36999590	5300	5300	5300	5300	660
583	20250314	100900	33501590	5290	5290	5290	5290	0
584	20250314	100800	33501590	5290	5290	5290	5290	1
585	20250314	100700	33496300	5290	5290	5290	5290	0
586	20250314	100600	33496300	5290	5290	5290	5290	1
587	20250314	100500	33491010	5300	5300	5300	5300	99
588	20250314	100400	32966310	5280	5280	5280	5280	0
589	20250314	100300	32966310	5280	5280	5280	5280	0
590	20250314	100200	32966310	5280	5280	5280	5280	0
591	20250314	100100	32966310	5280	5280	5280	5280	0
592	20250314	100000	32966310	5280	5300	5300	5280	99
593	20250314	095900	32441630	5300	5300	5300	5300	0
594	20250314	095800	32441630	5300	5300	5300	5300	1
595	20250314	095700	32436330	5280	5280	5280	5280	0
596	20250314	095600	32436330	5280	5280	5280	5280	3
597	20250314	095500	32420490	5300	5300	5300	5300	99
598	20250314	095400	31895790	5290	5290	5290	5290	0
599	20250314	095300	31895790	5290	5290	5290	5290	0
600	20250314	095200	31895790	5290	5290	5290	5290	0
601	20250314	095100	31895790	5290	5290	5290	5290	0
602	20250314	095000	31895790	5290	5290	5290	5290	99
603	20250314	094900	31372080	5270	5270	5270	5270	0
604	20250314	094800	31372080	5270	5270	5270	5270	0
605	20250314	094700	31372080	5270	5270	5270	5270	0
606	20250314	094600	31372080	5270	5290	5290	5270	2
607	20250314	094500	31361520	5290	5290	5290	5290	103
608	20250314	094400	30816650	5270	5270	5270	5270	0
609	20250314	094300	30816650	5270	5270	5270	5270	0
610	20250314	094200	30816650	5270	5270	5270	5270	500
611	20250314	094100	28181650	5270	5280	5280	5270	95
612	20250314	094000	27680310	5280	5290	5290	5280	100
613	20250314	093900	27151320	5280	5280	5280	5280	0
614	20250314	093800	27151320	5280	5280	5280	5280	0
615	20250314	093700	27151320	5280	5280	5280	5280	0
616	20250314	093600	27151320	5280	5280	5280	5280	1
617	20250314	093500	27146040	5290	5300	5300	5290	142
618	20250314	093400	26393880	5300	5300	5300	5300	0
619	20250314	093300	26393880	5300	5300	5300	5300	0
620	20250314	093200	26393880	5300	5300	5300	5300	0
621	20250314	093100	26393880	5300	5300	5300	5300	1
622	20250314	093000	26388580	5290	5290	5300	5280	105
623	20250314	092900	25832160	5300	5300	5300	5300	1
624	20250314	092800	25826860	5280	5280	5280	5280	4
625	20250314	092700	25805740	5290	5300	5300	5290	132
626	20250314	092600	25106740	5300	5290	5300	5290	71
627	20250314	092500	24730450	5300	5300	5300	5300	237
628	20250314	092400	23474350	5300	5300	5300	5300	216
629	20250314	092300	22329550	5300	5300	5300	5300	260
630	20250314	092200	20951550	5300	5300	5300	5300	0
631	20250314	092100	20951550	5300	5300	5300	5300	0
632	20250314	092000	20951550	5300	5300	5300	5300	98
633	20250314	091900	20432150	5280	5280	5280	5280	0
634	20250314	091800	20432150	5280	5280	5280	5280	0
635	20250314	091700	20432150	5280	5280	5280	5280	0
636	20250314	091600	20432150	5280	5280	5280	5280	1
637	20250314	091500	20426870	5300	5300	5300	5300	143
638	20250314	091400	19668970	5290	5290	5290	5290	0
639	20250314	091300	19668970	5290	5290	5290	5290	43
640	20250314	091200	19441500	5300	5300	5300	5300	0
641	20250314	091100	19441500	5300	5300	5300	5300	0
642	20250314	091000	19441500	5300	5290	5300	5290	1273
643	20250314	090900	12695830	5290	5290	5290	5290	0
644	20250314	090800	12695830	5290	5290	5290	5290	14
645	20250314	090700	12621770	5250	5250	5250	5250	0
646	20250314	090600	12621770	5250	5280	5280	5250	2
647	20250314	090500	12611240	5280	5280	5280	5280	98
648	20250314	090400	12093800	5260	5260	5260	5260	0
649	20250314	090300	12093800	5260	5260	5260	5260	0
650	20250314	090200	12093800	5260	5260	5260	5260	1145
651	20250314	090100	6071100	5260	5260	5260	5260	0
652	20250314	090000	6071100	5260	5300	5300	5260	1147