KissMeData/099390/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201200	42895550	5380	5380	5380	5380	406
3	20250314	201100	42895550	5380	5380	5380	5380	0
4	20250314	201000	42895550	5380	5380	5380	5380	0
5	20250314	200900	42895550	5380	5380	5380	5380	0
6	20250314	200800	42895550	5380	5380	5380	5380	0
7	20250314	200700	42895550	5380	5380	5380	5380	0
8	20250314	200600	42895550	5380	5380	5380	5380	0
9	20250314	200500	42895550	5380	5380	5380	5380	0
10	20250314	200400	42895550	5380	5380	5380	5380	0
11	20250314	200300	42895550	5380	5380	5380	5380	0
12	20250314	200200	42895550	5380	5380	5380	5380	0
13	20250314	200100	42895550	5380	5380	5380	5380	0
14	20250314	200000	42895550	5380	5380	5380	5380	0
15	20250314	195900	42895550	5380	5380	5380	5380	0
16	20250314	195800	42895550	5380	5380	5380	5380	0
17	20250314	195700	42895550	5380	5380	5380	5380	0
18	20250314	195600	42895550	5380	5380	5380	5380	0
19	20250314	195500	42895550	5380	5380	5380	5380	0
20	20250314	195400	42895550	5380	5380	5380	5380	0
21	20250314	195300	42895550	5380	5380	5380	5380	0
22	20250314	195200	42895550	5380	5380	5380	5380	0
23	20250314	195100	42895550	5380	5380	5380	5380	0
24	20250314	195000	42895550	5380	5380	5380	5380	0
25	20250314	194900	42895550	5380	5380	5380	5380	0
26	20250314	194800	42895550	5380	5380	5380	5380	0
27	20250314	194700	42895550	5380	5380	5380	5380	0
28	20250314	194600	42895550	5380	5380	5380	5380	0
29	20250314	194500	42895550	5380	5380	5380	5380	0
30	20250314	194400	42895550	5380	5380	5380	5380	0
31	20250314	194300	42895550	5380	5380	5380	5380	0
32	20250314	194200	42895550	5380	5380	5380	5380	406
33	20250314	194100	42895550	5380	5380	5380	5380	0
34	20250314	194000	42895550	5380	5380	5380	5380	0
35	20250314	193900	42895550	5380	5380	5380	5380	0
36	20250314	193800	42895550	5380	5380	5380	5380	0
37	20250314	193700	42895550	5380	5380	5380	5380	0
38	20250314	193600	42895550	5380	5380	5380	5380	0
39	20250314	193500	42895550	5380	5380	5380	5380	0
40	20250314	193400	42895550	5380	5380	5380	5380	0
41	20250314	193300	42895550	5380	5380	5380	5380	0
42	20250314	193200	42895550	5380	5380	5380	5380	0
43	20250314	193100	42895550	5380	5380	5380	5380	0
44	20250314	193000	42895550	5380	5380	5380	5380	0
45	20250314	192900	42895550	5380	5380	5380	5380	0
46	20250314	192800	42895550	5380	5380	5380	5380	0
47	20250314	192700	42895550	5380	5380	5380	5380	0
48	20250314	192600	42895550	5380	5380	5380	5380	0
49	20250314	192500	42895550	5380	5380	5380	5380	0
50	20250314	192400	42895550	5380	5380	5380	5380	0
51	20250314	192300	42895550	5380	5380	5380	5380	0
52	20250314	192200	42895550	5380	5380	5380	5380	0
53	20250314	192100	42895550	5380	5380	5380	5380	0
54	20250314	192000	42895550	5380	5380	5380	5380	0
55	20250314	191900	42895550	5380	5380	5380	5380	0
56	20250314	191800	42895550	5380	5380	5380	5380	0
57	20250314	191700	42895550	5380	5380	5380	5380	0
58	20250314	191600	42895550	5380	5380	5380	5380	0
59	20250314	191500	42895550	5380	5380	5380	5380	0
60	20250314	191400	42895550	5380	5380	5380	5380	0
61	20250314	191300	42895550	5380	5380	5380	5380	0
62	20250314	191200	42895550	5380	5380	5380	5380	406
63	20250314	191100	42895550	5380	5380	5380	5380	0
64	20250314	191000	42895550	5380	5380	5380	5380	0
65	20250314	190900	42895550	5380	5380	5380	5380	0
66	20250314	190800	42895550	5380	5380	5380	5380	0
67	20250314	190700	42895550	5380	5380	5380	5380	0
68	20250314	190600	42895550	5380	5380	5380	5380	0
69	20250314	190500	42895550	5380	5380	5380	5380	0
70	20250314	190400	42895550	5380	5380	5380	5380	0
71	20250314	190300	42895550	5380	5380	5380	5380	0
72	20250314	190200	42895550	5380	5380	5380	5380	0
73	20250314	190100	42895550	5380	5380	5380	5380	0
74	20250314	190000	42895550	5380	5380	5380	5380	0
75	20250314	185900	42895550	5380	5380	5380	5380	0
76	20250314	185800	42895550	5380	5380	5380	5380	0
77	20250314	185700	42895550	5380	5380	5380	5380	0
78	20250314	185600	42895550	5380	5380	5380	5380	0
79	20250314	185500	42895550	5380	5380	5380	5380	0
80	20250314	185400	42895550	5380	5380	5380	5380	0
81	20250314	185300	42895550	5380	5380	5380	5380	0
82	20250314	185200	42895550	5380	5380	5380	5380	0
83	20250314	185100	42895550	5380	5380	5380	5380	0
84	20250314	185000	42895550	5380	5380	5380	5380	0
85	20250314	184900	42895550	5380	5380	5380	5380	0
86	20250314	184800	42895550	5380	5380	5380	5380	0
87	20250314	184700	42895550	5380	5380	5380	5380	0
88	20250314	184600	42895550	5380	5380	5380	5380	0
89	20250314	184500	42895550	5380	5380	5380	5380	0
90	20250314	184400	42895550	5380	5380	5380	5380	0
91	20250314	184300	42895550	5380	5380	5380	5380	0
92	20250314	184200	42895550	5380	5380	5380	5380	406
93	20250314	184100	42895550	5380	5380	5380	5380	0
94	20250314	184000	42895550	5380	5380	5380	5380	0
95	20250314	183900	42895550	5380	5380	5380	5380	0
96	20250314	183800	42895550	5380	5380	5380	5380	0
97	20250314	183700	42895550	5380	5380	5380	5380	0
98	20250314	183600	42895550	5380	5380	5380	5380	0
99	20250314	183500	42895550	5380	5380	5380	5380	0
100	20250314	183400	42895550	5380	5380	5380	5380	0
101	20250314	183300	42895550	5380	5380	5380	5380	0
102	20250314	183200	42895550	5380	5380	5380	5380	0
103	20250314	183100	42895550	5380	5380	5380	5380	0
104	20250314	183000	42895550	5380	5380	5380	5380	0
105	20250314	182900	42895550	5380	5380	5380	5380	0
106	20250314	182800	42895550	5380	5380	5380	5380	0
107	20250314	182700	42895550	5380	5380	5380	5380	0
108	20250314	182600	42895550	5380	5380	5380	5380	0
109	20250314	182500	42895550	5380	5380	5380	5380	0
110	20250314	182400	42895550	5380	5380	5380	5380	0
111	20250314	182300	42895550	5380	5380	5380	5380	0
112	20250314	182200	42895550	5380	5380	5380	5380	0
113	20250314	182100	42895550	5380	5380	5380	5380	0
114	20250314	182000	42895550	5380	5380	5380	5380	0
115	20250314	181900	42895550	5380	5380	5380	5380	0
116	20250314	181800	42895550	5380	5380	5380	5380	0
117	20250314	181700	42895550	5380	5380	5380	5380	0
118	20250314	181600	42895550	5380	5380	5380	5380	0
119	20250314	181500	42895550	5380	5380	5380	5380	0
120	20250314	181400	42895550	5380	5380	5380	5380	0
121	20250314	181300	42895550	5380	5380	5380	5380	0
122	20250314	181200	42895550	5380	5380	5380	5380	406
123	20250314	181100	42895550	5380	5380	5380	5380	0
124	20250314	181000	42895550	5380	5380	5380	5380	0
125	20250314	180900	42895550	5380	5380	5380	5380	0
126	20250314	180800	42895550	5380	5380	5380	5380	0
127	20250314	180700	42895550	5380	5380	5380	5380	0
128	20250314	180600	42895550	5380	5380	5380	5380	0
129	20250314	180500	42895550	5380	5380	5380	5380	0
130	20250314	180400	42895550	5380	5380	5380	5380	0
131	20250314	180300	42895550	5380	5380	5380	5380	0
132	20250314	180200	42895550	5380	5380	5380	5380	0
133	20250314	180100	42895550	5380	5380	5380	5380	0
134	20250314	180000	42895550	5380	5380	5380	5380	0
135	20250314	175900	42895550	5380	5380	5380	5380	0
136	20250314	175800	42895550	5380	5380	5380	5380	0
137	20250314	175700	42895550	5380	5380	5380	5380	0
138	20250314	175600	42895550	5380	5380	5380	5380	0
139	20250314	175500	42895550	5380	5380	5380	5380	0
140	20250314	175400	42895550	5380	5380	5380	5380	0
141	20250314	175300	42895550	5380	5380	5380	5380	0
142	20250314	175200	42895550	5380	5380	5380	5380	0
143	20250314	175100	42895550	5380	5380	5380	5380	0
144	20250314	175000	42895550	5380	5380	5380	5380	0
145	20250314	174900	42895550	5380	5380	5380	5380	0
146	20250314	174800	42895550	5380	5380	5380	5380	0
147	20250314	174700	42895550	5380	5380	5380	5380	0
148	20250314	174600	42895550	5380	5380	5380	5380	0
149	20250314	174500	42895550	5380	5380	5380	5380	0
150	20250314	174400	42895550	5380	5380	5380	5380	0
151	20250314	174300	42895550	5380	5380	5380	5380	0
152	20250314	174200	42895550	5380	5380	5380	5380	406
153	20250314	174100	42895550	5380	5380	5380	5380	0
154	20250314	174000	42895550	5380	5380	5380	5380	0
155	20250314	173900	42895550	5380	5380	5380	5380	0
156	20250314	173800	42895550	5380	5380	5380	5380	0
157	20250314	173700	42895550	5380	5380	5380	5380	0
158	20250314	173600	42895550	5380	5380	5380	5380	0
159	20250314	173500	42895550	5380	5380	5380	5380	0
160	20250314	173400	42895550	5380	5380	5380	5380	0
161	20250314	173300	42895550	5380	5380	5380	5380	0
162	20250314	173200	42895550	5380	5380	5380	5380	0
163	20250314	173100	42895550	5380	5380	5380	5380	0
164	20250314	173000	42895550	5380	5380	5380	5380	0
165	20250314	172900	42895550	5380	5380	5380	5380	0
166	20250314	172800	42895550	5380	5380	5380	5380	0
167	20250314	172700	42895550	5380	5380	5380	5380	0
168	20250314	172600	42895550	5380	5380	5380	5380	0
169	20250314	172500	42895550	5380	5380	5380	5380	0
170	20250314	172400	42895550	5380	5380	5380	5380	0
171	20250314	172300	42895550	5380	5380	5380	5380	0
172	20250314	172200	42895550	5380	5380	5380	5380	0
173	20250314	172100	42895550	5380	5380	5380	5380	0
174	20250314	172000	42895550	5380	5380	5380	5380	0
175	20250314	171900	42895550	5380	5380	5380	5380	0
176	20250314	171800	42895550	5380	5380	5380	5380	0
177	20250314	171700	42895550	5380	5380	5380	5380	0
178	20250314	171600	42895550	5380	5380	5380	5380	0
179	20250314	171500	42895550	5380	5380	5380	5380	0
180	20250314	171400	42895550	5380	5380	5380	5380	0
181	20250314	171300	42895550	5380	5380	5380	5380	0
182	20250314	171200	42895550	5380	5380	5380	5380	406
183	20250314	171100	42895550	5380	5380	5380	5380	0
184	20250314	171000	42895550	5380	5380	5380	5380	0
185	20250314	170900	42895550	5380	5380	5380	5380	0
186	20250314	170800	42895550	5380	5380	5380	5380	0
187	20250314	170700	42895550	5380	5380	5380	5380	0
188	20250314	170600	42895550	5380	5380	5380	5380	0
189	20250314	170500	42895550	5380	5380	5380	5380	0
190	20250314	170400	42895550	5380	5380	5380	5380	0
191	20250314	170300	42895550	5380	5380	5380	5380	0
192	20250314	170200	42895550	5380	5380	5380	5380	0
193	20250314	170100	42895550	5380	5380	5380	5380	0
194	20250314	170000	42895550	5380	5380	5380	5380	0
195	20250314	165900	42895550	5380	5380	5380	5380	0
196	20250314	165800	42895550	5380	5380	5380	5380	0
197	20250314	165700	42895550	5380	5380	5380	5380	0
198	20250314	165600	42895550	5380	5380	5380	5380	0
199	20250314	165500	42895550	5380	5380	5380	5380	0
200	20250314	165400	42895550	5380	5380	5380	5380	0
201	20250314	165300	42895550	5380	5380	5380	5380	0
202	20250314	165200	42895550	5380	5380	5380	5380	0
203	20250314	165100	42895550	5380	5380	5380	5380	0
204	20250314	165000	42895550	5380	5380	5380	5380	0
205	20250314	164900	42895550	5380	5380	5380	5380	0
206	20250314	164800	42895550	5380	5380	5380	5380	0
207	20250314	164700	42895550	5380	5380	5380	5380	0
208	20250314	164600	42895550	5380	5380	5380	5380	0
209	20250314	164500	42895550	5380	5380	5380	5380	0
210	20250314	164400	42895550	5380	5380	5380	5380	0
211	20250314	164300	42895550	5380	5380	5380	5380	0
212	20250314	164200	42895550	5380	5380	5380	5380	406
213	20250314	164100	42895550	5380	5380	5380	5380	0
214	20250314	164000	42895550	5380	5380	5380	5380	0
215	20250314	163900	42895550	5380	5380	5380	5380	0
216	20250314	163800	42895550	5380	5380	5380	5380	0
217	20250314	163700	42895550	5380	5380	5380	5380	0
218	20250314	163600	42895550	5380	5380	5380	5380	0
219	20250314	163500	42895550	5380	5380	5380	5380	0
220	20250314	163400	42895550	5380	5380	5380	5380	0
221	20250314	163300	42895550	5380	5380	5380	5380	0
222	20250314	163200	42895550	5380	5380	5380	5380	0
223	20250314	163100	42895550	5380	5380	5380	5380	0
224	20250314	163000	42895550	5380	5380	5380	5380	0
225	20250314	162900	42895550	5380	5380	5380	5380	0
226	20250314	162800	42895550	5380	5380	5380	5380	0
227	20250314	162700	42895550	5380	5380	5380	5380	0
228	20250314	162600	42895550	5380	5380	5380	5380	0
229	20250314	162500	42895550	5380	5380	5380	5380	0
230	20250314	162400	42895550	5380	5380	5380	5380	0
231	20250314	162300	42895550	5380	5380	5380	5380	0
232	20250314	162200	42895550	5380	5380	5380	5380	0
233	20250314	162100	42895550	5380	5380	5380	5380	0
234	20250314	162000	42895550	5380	5380	5380	5380	0
235	20250314	161900	42895550	5380	5380	5380	5380	0
236	20250314	161800	42895550	5380	5380	5380	5380	0
237	20250314	161700	42895550	5380	5380	5380	5380	0
238	20250314	161600	42895550	5380	5380	5380	5380	0
239	20250314	161500	42895550	5380	5380	5380	5380	0
240	20250314	161400	42895550	5380	5380	5380	5380	0
241	20250314	161300	42895550	5380	5380	5380	5380	0
242	20250314	161200	42895550	5380	5380	5380	5380	406
243	20250314	161100	42895550	5380	5380	5380	5380	0
244	20250314	161000	42895550	5380	5380	5380	5380	0
245	20250314	160900	42895550	5380	5380	5380	5380	0
246	20250314	160800	42895550	5380	5380	5380	5380	0
247	20250314	160700	42895550	5380	5380	5380	5380	0
248	20250314	160600	42895550	5380	5380	5380	5380	0
249	20250314	160500	42895550	5380	5380	5380	5380	0
250	20250314	160400	42895550	5380	5380	5380	5380	0
251	20250314	160300	42895550	5380	5380	5380	5380	0
252	20250314	160200	42895550	5380	5380	5380	5380	0
253	20250314	160100	42895550	5380	5380	5380	5380	0
254	20250314	160000	42895550	5380	5380	5380	5380	0
255	20250314	155900	42895550	5380	5380	5380	5380	0
256	20250314	155800	42895550	5380	5380	5380	5380	0
257	20250314	155700	42895550	5380	5380	5380	5380	0
258	20250314	155600	42895550	5380	5380	5380	5380	0
259	20250314	155500	42895550	5380	5380	5380	5380	0
260	20250314	155400	42895550	5380	5380	5380	5380	0
261	20250314	155300	42895550	5380	5380	5380	5380	0
262	20250314	155200	42895550	5380	5380	5380	5380	0
263	20250314	155100	42895550	5380	5380	5380	5380	0
264	20250314	155000	42895550	5380	5380	5380	5380	0
265	20250314	154900	42895550	5380	5380	5380	5380	0
266	20250314	154800	42895550	5380	5380	5380	5380	0
267	20250314	154700	42895550	5380	5380	5380	5380	0
268	20250314	154600	42895550	5380	5380	5380	5380	0
269	20250314	154500	42895550	5380	5380	5380	5380	0
270	20250314	154400	42895550	5380	5380	5380	5380	0
271	20250314	154300	42895550	5380	5380	5380	5380	0
272	20250314	154200	42895550	5380	5380	5380	5380	406
273	20250314	154100	42895550	5380	5380	5380	5380	0
274	20250314	154000	42895550	5380	5380	5380	5380	0
275	20250314	153900	42895550	5380	5380	5380	5380	0
276	20250314	153800	42895550	5380	5380	5380	5380	0
277	20250314	153700	42895550	5380	5380	5380	5380	0
278	20250314	153600	42895550	5380	5380	5380	5380	0
279	20250314	153500	42895550	5380	5380	5380	5380	0
280	20250314	153400	42895550	5380	5380	5380	5380	0
281	20250314	153300	42895550	5380	5380	5380	5380	0
282	20250314	153200	42895550	5380	5380	5380	5380	0
283	20250314	153100	42895550	5380	5380	5380	5380	0
284	20250314	153000	42895550	5380	5380	5380	5380	406
285	20250314	152900	40711270	5380	5380	5380	5380	0
286	20250314	152800	40711270	5380	5380	5380	5380	0
287	20250314	152700	40711270	5380	5380	5380	5380	0
288	20250314	152600	40711270	5380	5380	5380	5380	0
289	20250314	152500	40711270	5380	5380	5380	5380	0
290	20250314	152400	40711270	5380	5380	5380	5380	0
291	20250314	152300	40711270	5380	5380	5380	5380	0
292	20250314	152200	40711270	5380	5380	5380	5380	0
293	20250314	152100	40711270	5380	5380	5380	5380	0
294	20250314	152000	40711270	5380	5380	5380	5380	0
295	20250314	151900	40711270	5380	5380	5380	5380	1
296	20250314	151800	40705890	5390	5340	5390	5340	297
297	20250314	151700	39119860	5340	5340	5340	5340	100
298	20250314	151600	38585860	5340	5330	5340	5330	51
299	20250314	151500	38313910	5340	5340	5340	5340	50
300	20250314	151400	38046910	5340	5340	5340	5340	0
301	20250314	151300	38046910	5340	5330	5340	5330	163
302	20250314	151200	37177110	5330	5320	5330	5320	15
303	20250314	151100	37097300	5340	5340	5340	5340	0
304	20250314	151000	37097300	5340	5340	5340	5340	0
305	20250314	150900	37097300	5340	5340	5340	5340	0
306	20250314	150800	37097300	5340	5330	5340	5330	64
307	20250314	150700	36756170	5340	5340	5340	5340	0
308	20250314	150600	36756170	5340	5330	5340	5320	102
309	20250314	150500	36213320	5340	5340	5340	5340	0
310	20250314	150400	36213320	5340	5340	5340	5340	0
311	20250314	150300	36213320	5340	5340	5340	5340	0
312	20250314	150200	36213320	5340	5330	5340	5330	2
313	20250314	150100	36202650	5340	5340	5340	5340	0
314	20250314	150000	36202650	5340	5340	5340	5340	0
315	20250314	145900	36202650	5340	5340	5340	5340	0
316	20250314	145800	36202650	5340	5340	5340	5340	0
317	20250314	145700	36202650	5340	5340	5340	5340	0
318	20250314	145600	36202650	5340	5340	5340	5340	0
319	20250314	145500	36202650	5340	5340	5340	5340	0
320	20250314	145400	36202650	5340	5330	5340	5330	6
321	20250314	145300	36170620	5340	5340	5340	5340	5
322	20250314	145200	36143920	5340	5340	5340	5340	5
323	20250314	145100	36117220	5340	5340	5340	5340	0
324	20250314	145000	36117220	5340	5340	5340	5340	0
325	20250314	144900	36117220	5340	5340	5340	5340	0
326	20250314	144800	36117220	5340	5340	5340	5340	0
327	20250314	144700	36117220	5340	5340	5340	5340	0
328	20250314	144600	36117220	5340	5340	5340	5340	0
329	20250314	144500	36117220	5340	5340	5340	5340	0
330	20250314	144400	36117220	5340	5320	5340	5320	11
331	20250314	144300	36058680	5340	5340	5340	5340	0
332	20250314	144200	36058680	5340	5340	5340	5340	0
333	20250314	144100	36058680	5340	5340	5340	5340	0
334	20250314	144000	36058680	5340	5340	5340	5340	0
335	20250314	143900	36058680	5340	5340	5340	5340	0
336	20250314	143800	36058680	5340	5340	5340	5340	0
337	20250314	143700	36058680	5340	5340	5340	5340	0
338	20250314	143600	36058680	5340	5340	5340	5340	7
339	20250314	143500	36021300	5370	5370	5370	5370	0
340	20250314	143400	36021300	5370	5370	5370	5370	0
341	20250314	143300	36021300	5370	5370	5370	5370	0
342	20250314	143200	36021300	5370	5370	5370	5370	0
343	20250314	143100	36021300	5370	5370	5370	5370	0
344	20250314	143000	36021300	5370	5370	5370	5370	0
345	20250314	142900	36021300	5370	5370	5370	5370	0
346	20250314	142800	36021300	5370	5370	5370	5370	0
347	20250314	142700	36021300	5370	5370	5370	5370	188
348	20250314	142600	35011740	5370	5370	5370	5370	0
349	20250314	142500	35011740	5370	5370	5370	5370	0
350	20250314	142400	35011740	5370	5370	5370	5370	0
351	20250314	142300	35011740	5370	5370	5370	5370	0
352	20250314	142200	35011740	5370	5370	5370	5370	0
353	20250314	142100	35011740	5370	5370	5370	5370	0
354	20250314	142000	35011740	5370	5370	5370	5370	0
355	20250314	141900	35011740	5370	5370	5370	5370	1
356	20250314	141800	35006370	5350	5350	5350	5350	84
357	20250314	141700	34556970	5380	5350	5380	5350	234
358	20250314	141600	33300030	5340	5330	5340	5330	693
359	20250314	141500	29599950	5330	5330	5330	5330	0
360	20250314	141400	29599950	5330	5330	5330	5330	0
361	20250314	141300	29599950	5330	5330	5330	5330	1
362	20250314	141200	29594620	5320	5320	5320	5320	10
363	20250314	141100	29541420	5330	5330	5330	5330	4
364	20250314	141000	29520100	5340	5340	5340	5340	1
365	20250314	140900	29514760	5330	5330	5330	5330	1
366	20250314	140800	29509430	5340	5340	5340	5340	0
367	20250314	140700	29509430	5340	5340	5340	5340	0
368	20250314	140600	29509430	5340	5340	5340	5340	0
369	20250314	140500	29509430	5340	5340	5340	5340	0
370	20250314	140400	29509430	5340	5340	5340	5340	0
371	20250314	140300	29509430	5340	5340	5340	5340	0
372	20250314	140200	29509430	5340	5340	5340	5340	0
373	20250314	140100	29509430	5340	5340	5340	5340	0
374	20250314	140000	29509430	5340	5340	5340	5340	0
375	20250314	135900	29509430	5340	5340	5340	5340	1
376	20250314	135800	29504090	5330	5340	5340	5330	623
377	20250314	135700	26183090	5370	5340	5370	5340	389
378	20250314	135600	24105800	5380	5380	5380	5380	0
379	20250314	135500	24105800	5380	5380	5380	5380	0
380	20250314	135400	24105800	5380	5380	5380	5380	0
381	20250314	135300	24105800	5380	5380	5380	5380	0
382	20250314	135200	24105800	5380	5350	5380	5340	190
383	20250314	135100	23090160	5380	5380	5380	5380	1
384	20250314	135000	23084780	5360	5360	5360	5360	4
385	20250314	134900	23063340	5390	5390	5390	5390	0
386	20250314	134800	23063340	5390	5390	5390	5390	0
387	20250314	134700	23063340	5390	5390	5390	5390	1
388	20250314	134600	23057950	5350	5350	5350	5350	1
389	20250314	134500	23052600	5360	5360	5360	5360	0
390	20250314	134400	23052600	5360	5360	5360	5360	0
391	20250314	134300	23052600	5360	5360	5360	5360	0
392	20250314	134200	23052600	5360	5360	5360	5360	1
393	20250314	134100	23047240	5410	5410	5410	5410	0
394	20250314	134000	23047240	5410	5410	5410	5410	0
395	20250314	133900	23047240	5410	5410	5410	5410	0
396	20250314	133800	23047240	5410	5410	5410	5410	0
397	20250314	133700	23047240	5410	5410	5410	5410	0
398	20250314	133600	23047240	5410	5410	5410	5410	0
399	20250314	133500	23047240	5410	5410	5410	5410	0
400	20250314	133400	23047240	5410	5410	5410	5410	1
401	20250314	133300	23041830	5400	5390	5400	5390	700
402	20250314	133200	19266830	5390	5390	5390	5390	0
403	20250314	133100	19266830	5390	5390	5390	5390	1
404	20250314	133000	19261440	5350	5350	5350	5350	1
405	20250314	132900	19256090	5390	5390	5390	5390	0
406	20250314	132800	19256090	5390	5390	5390	5390	0
407	20250314	132700	19256090	5390	5390	5390	5390	0
408	20250314	132600	19256090	5390	5390	5390	5390	0
409	20250314	132500	19256090	5390	5390	5390	5390	0
410	20250314	132400	19256090	5390	5390	5390	5390	0
411	20250314	132300	19256090	5390	5390	5390	5390	0
412	20250314	132200	19256090	5390	5390	5390	5390	0
413	20250314	132100	19256090	5390	5390	5390	5390	0
414	20250314	132000	19256090	5390	5390	5390	5390	400
415	20250314	131900	17100090	5390	5390	5390	5390	0
416	20250314	131800	17100090	5390	5390	5390	5390	0
417	20250314	131700	17100090	5390	5390	5390	5390	0
418	20250314	131600	17100090	5390	5340	5390	5340	2
419	20250314	131500	17089360	5340	5390	5390	5340	19
420	20250314	131400	16987850	5340	5350	5350	5340	30
421	20250314	131300	16827500	5390	5390	5390	5390	0
422	20250314	131200	16827500	5390	5390	5390	5390	0
423	20250314	131100	16827500	5390	5390	5390	5390	0
424	20250314	131000	16827500	5390	5390	5390	5390	0
425	20250314	130900	16827500	5390	5390	5390	5390	0
426	20250314	130800	16827500	5390	5390	5390	5390	0
427	20250314	130700	16827500	5390	5390	5390	5390	0
428	20250314	130600	16827500	5390	5390	5390	5390	1
429	20250314	130500	16822110	5350	5350	5350	5350	39
430	20250314	130400	16613460	5410	5410	5410	5410	0
431	20250314	130300	16613460	5410	5410	5410	5410	2
432	20250314	130200	16602640	5410	5410	5410	5410	0
433	20250314	130100	16602640	5410	5410	5410	5410	0
434	20250314	130000	16602640	5410	5400	5410	5400	32
435	20250314	125900	16429640	5390	5370	5390	5370	71
436	20250314	125800	16048170	5350	5350	5350	5350	0
437	20250314	125700	16048170	5350	5350	5350	5350	0
438	20250314	125600	16048170	5350	5350	5350	5350	0
439	20250314	125500	16048170	5350	5350	5350	5350	0
440	20250314	125400	16048170	5350	5350	5350	5350	0
441	20250314	125300	16048170	5350	5360	5360	5350	59
442	20250314	125200	15732320	5360	5360	5360	5360	0
443	20250314	125100	15732320	5360	5360	5360	5360	283
444	20250314	125000	14215440	5350	5350	5350	5350	0
445	20250314	124900	14215440	5350	5350	5350	5350	706
446	20250314	124800	10438340	5350	5350	5350	5350	0
447	20250314	124700	10438340	5350	5350	5350	5350	1
448	20250314	124600	10432990	5340	5340	5340	5340	0
449	20250314	124500	10432990	5340	5340	5340	5340	0
450	20250314	124400	10432990	5340	5340	5340	5340	267
451	20250314	124300	9007210	5340	5340	5340	5340	0
452	20250314	124200	9007210	5340	5340	5340	5340	0
453	20250314	124100	9007210	5340	5340	5340	5340	3
454	20250314	124000	8991190	5330	5330	5330	5330	1
455	20250314	123900	8985860	5340	5340	5340	5340	0
456	20250314	123800	8985860	5340	5340	5340	5340	0
457	20250314	123700	8985860	5340	5340	5340	5340	0
458	20250314	123600	8985860	5340	5340	5340	5340	0
459	20250314	123500	8985860	5340	5340	5340	5340	0
460	20250314	123400	8985860	5340	5340	5340	5340	1
461	20250314	123300	8980520	5340	5340	5340	5340	0
462	20250314	123200	8980520	5340	5340	5340	5340	0
463	20250314	123100	8980520	5340	5340	5340	5340	0
464	20250314	123000	8980520	5340	5340	5340	5340	0
465	20250314	122900	8980520	5340	5340	5340	5340	0
466	20250314	122800	8980520	5340	5340	5340	5340	1
467	20250314	122700	8975180	5310	5310	5310	5310	0
468	20250314	122600	8975180	5310	5310	5310	5310	10
469	20250314	122500	8922080	5340	5340	5340	5340	0
470	20250314	122400	8922080	5340	5340	5340	5340	0
471	20250314	122300	8922080	5340	5340	5340	5340	0
472	20250314	122200	8922080	5340	5340	5340	5340	0
473	20250314	122100	8922080	5340	5340	5340	5340	0
474	20250314	122000	8922080	5340	5330	5340	5330	8
475	20250314	121900	8879390	5330	5330	5330	5330	117
476	20250314	121800	8255780	5330	5330	5330	5330	0
477	20250314	121700	8255780	5330	5330	5330	5330	0
478	20250314	121600	8255780	5330	5330	5330	5330	0
479	20250314	121500	8255780	5330	5330	5330	5330	0
480	20250314	121400	8255780	5330	5330	5330	5330	0
481	20250314	121300	8255780	5330	5330	5330	5330	0
482	20250314	121200	8255780	5330	5330	5330	5330	0
483	20250314	121100	8255780	5330	5330	5330	5330	0
484	20250314	121000	8255780	5330	5330	5330	5330	0
485	20250314	120900	8255780	5330	5330	5330	5330	0
486	20250314	120800	8255780	5330	5300	5330	5300	411
487	20250314	120700	6076840	5300	5300	5300	5300	0
488	20250314	120600	6076840	5300	5300	5300	5300	0
489	20250314	120500	6076840	5300	5300	5300	5300	0
490	20250314	120400	6076840	5300	5300	5300	5300	0
491	20250314	120300	6076840	5300	5300	5300	5300	0
492	20250314	120200	6076840	5300	5300	5300	5300	0
493	20250314	120100	6076840	5300	5300	5300	5300	0
494	20250314	120000	6076840	5300	5300	5300	5300	0
495	20250314	115900	6076840	5300	5300	5300	5300	0
496	20250314	115800	6076840	5300	5300	5300	5300	0
497	20250314	115700	6076840	5300	5300	5300	5300	0
498	20250314	115600	6076840	5300	5300	5300	5300	38
499	20250314	115500	5875440	5300	5300	5300	5300	0
500	20250314	115400	5875440	5300	5300	5300	5300	0
501	20250314	115300	5875440	5300	5300	5300	5300	0
502	20250314	115200	5875440	5300	5300	5300	5300	0
503	20250314	115100	5875440	5300	5300	5300	5300	18
504	20250314	115000	5780040	5300	5300	5300	5300	0
505	20250314	114900	5780040	5300	5300	5300	5300	0
506	20250314	114800	5780040	5300	5300	5300	5300	0
507	20250314	114700	5780040	5300	5300	5300	5300	0
508	20250314	114600	5780040	5300	5300	5300	5300	0
509	20250314	114500	5780040	5300	5300	5300	5300	0
510	20250314	114400	5780040	5300	5300	5300	5300	1
511	20250314	114300	5774740	5290	5290	5290	5290	0
512	20250314	114200	5774740	5290	5290	5290	5290	0
513	20250314	114100	5774740	5290	5290	5290	5290	0
514	20250314	114000	5774740	5290	5290	5290	5290	1
515	20250314	113900	5769450	5300	5300	5300	5300	0
516	20250314	113800	5769450	5300	5300	5300	5300	0
517	20250314	113700	5769450	5300	5300	5300	5300	0
518	20250314	113600	5769450	5300	5300	5300	5300	0
519	20250314	113500	5769450	5300	5300	5300	5300	0
520	20250314	113400	5769450	5300	5300	5300	5300	0
521	20250314	113300	5769450	5300	5300	5300	5300	1
522	20250314	113200	5764150	5290	5290	5290	5290	5
523	20250314	113100	5737700	5300	5300	5300	5300	0
524	20250314	113000	5737700	5300	5300	5300	5300	0
525	20250314	112900	5737700	5300	5300	5300	5300	0
526	20250314	112800	5737700	5300	5300	5300	5300	0
527	20250314	112700	5737700	5300	5300	5300	5300	0
528	20250314	112600	5737700	5300	5300	5300	5300	0
529	20250314	112500	5737700	5300	5300	5300	5300	0
530	20250314	112400	5737700	5300	5290	5300	5290	2
531	20250314	112300	5727110	5300	5300	5300	5300	0
532	20250314	112200	5727110	5300	5300	5300	5290	12
533	20250314	112100	5663520	5300	5300	5300	5300	0
534	20250314	112000	5663520	5300	5300	5300	5300	0
535	20250314	111900	5663520	5300	5300	5300	5300	0
536	20250314	111800	5663520	5300	5300	5300	5300	0
537	20250314	111700	5663520	5300	5300	5300	5300	0
538	20250314	111600	5663520	5300	5300	5300	5300	0
539	20250314	111500	5663520	5300	5300	5300	5300	1
540	20250314	111400	5658220	5320	5320	5320	5320	0
541	20250314	111300	5658220	5320	5320	5320	5320	0
542	20250314	111200	5658220	5320	5320	5320	5320	0
543	20250314	111100	5658220	5320	5320	5320	5320	0
544	20250314	111000	5658220	5320	5320	5320	5320	0
545	20250314	110900	5658220	5320	5320	5320	5320	0
546	20250314	110800	5658220	5320	5320	5320	5320	0
547	20250314	110700	5658220	5320	5320	5320	5320	0
548	20250314	110600	5658220	5320	5290	5320	5290	6
549	20250314	110500	5626450	5290	5290	5290	5290	50
550	20250314	110400	5361950	5320	5320	5320	5320	0
551	20250314	110300	5361950	5320	5320	5320	5320	0
552	20250314	110200	5361950	5320	5320	5320	5320	0
553	20250314	110100	5361950	5320	5320	5320	5320	0
554	20250314	110000	5361950	5320	5320	5320	5320	0
555	20250314	105900	5361950	5320	5320	5320	5320	0
556	20250314	105800	5361950	5320	5320	5320	5320	0
557	20250314	105700	5361950	5320	5320	5320	5320	0
558	20250314	105600	5361950	5320	5320	5320	5320	0
559	20250314	105500	5361950	5320	5320	5320	5320	0
560	20250314	105400	5361950	5320	5320	5320	5320	0
561	20250314	105300	5361950	5320	5320	5320	5320	0
562	20250314	105200	5361950	5320	5320	5320	5320	0
563	20250314	105100	5361950	5320	5320	5320	5320	0
564	20250314	105000	5361950	5320	5320	5320	5320	0
565	20250314	104900	5361950	5320	5320	5320	5320	0
566	20250314	104800	5361950	5320	5320	5320	5320	0
567	20250314	104700	5361950	5320	5320	5320	5320	0
568	20250314	104600	5361950	5320	5320	5320	5320	0
569	20250314	104500	5361950	5320	5320	5320	5320	0
570	20250314	104400	5361950	5320	5320	5320	5320	0
571	20250314	104300	5361950	5320	5320	5320	5320	0
572	20250314	104200	5361950	5320	5320	5320	5320	0
573	20250314	104100	5361950	5320	5320	5320	5320	0
574	20250314	104000	5361950	5320	5320	5320	5320	1
575	20250314	103900	5356630	5290	5290	5290	5290	0
576	20250314	103800	5356630	5290	5290	5290	5290	1
577	20250314	103700	5351340	5320	5320	5320	5320	0
578	20250314	103600	5351340	5320	5320	5320	5320	0
579	20250314	103500	5351340	5320	5320	5320	5320	0
580	20250314	103400	5351340	5320	5320	5320	5320	0
581	20250314	103300	5351340	5320	5320	5320	5320	0
582	20250314	103200	5351340	5320	5320	5320	5320	10
583	20250314	103100	5298140	5320	5320	5320	5320	0
584	20250314	103000	5298140	5320	5320	5320	5320	0
585	20250314	102900	5298140	5320	5320	5320	5320	0
586	20250314	102800	5298140	5320	5320	5320	5320	0
587	20250314	102700	5298140	5320	5320	5320	5320	0
588	20250314	102600	5298140	5320	5320	5320	5320	0
589	20250314	102500	5298140	5320	5320	5320	5320	0
590	20250314	102400	5298140	5320	5320	5320	5320	4
591	20250314	102300	5276860	5320	5320	5320	5320	0
592	20250314	102200	5276860	5320	5320	5320	5320	0
593	20250314	102100	5276860	5320	5320	5320	5320	0
594	20250314	102000	5276860	5320	5320	5320	5320	1
595	20250314	101900	5271540	5290	5320	5320	5290	84
596	20250314	101800	4827150	5320	5320	5320	5320	0
597	20250314	101700	4827150	5320	5300	5320	5300	31
598	20250314	101600	4662830	5320	5320	5320	5320	1
599	20250314	101500	4657510	5310	5310	5310	5310	8
600	20250314	101400	4615030	5310	5310	5310	5310	16
601	20250314	101300	4530070	5290	5290	5290	5290	0
602	20250314	101200	4530070	5290	5290	5290	5290	0
603	20250314	101100	4530070	5290	5290	5290	5290	0
604	20250314	101000	4530070	5290	5290	5290	5290	1
605	20250314	100900	4524780	5310	5310	5310	5310	0
606	20250314	100800	4524780	5310	5310	5310	5310	50
607	20250314	100700	4259280	5310	5310	5310	5310	0
608	20250314	100600	4259280	5310	5310	5310	5310	1
609	20250314	100500	4253970	5310	5310	5310	5310	0
610	20250314	100400	4253970	5310	5310	5310	5310	0
611	20250314	100300	4253970	5310	5310	5310	5310	0
612	20250314	100200	4253970	5310	5310	5310	5310	2
613	20250314	100100	4243350	5310	5310	5310	5310	0
614	20250314	100000	4243350	5310	5310	5310	5310	0
615	20250314	095900	4243350	5310	5310	5310	5310	0
616	20250314	095800	4243350	5310	5310	5310	5310	0
617	20250314	095700	4243350	5310	5310	5310	5310	0
618	20250314	095600	4243350	5310	5310	5310	5310	0
619	20250314	095500	4243350	5310	5310	5310	5310	0
620	20250314	095400	4243350	5310	5310	5310	5310	0
621	20250314	095300	4243350	5310	5310	5310	5310	0
622	20250314	095200	4243350	5310	5310	5310	5310	0
623	20250314	095100	4243350	5310	5310	5310	5310	0
624	20250314	095000	4243350	5310	5310	5310	5310	0
625	20250314	094900	4243350	5310	5310	5310	5310	1
626	20250314	094800	4238040	5290	5290	5290	5290	4
627	20250314	094700	4216880	5310	5290	5310	5290	6
628	20250314	094600	4185120	5310	5310	5310	5310	0
629	20250314	094500	4185120	5310	5310	5310	5310	7
630	20250314	094400	4147950	5310	5310	5310	5310	0
631	20250314	094300	4147950	5310	5310	5310	5310	0
632	20250314	094200	4147950	5310	5310	5310	5310	0
633	20250314	094100	4147950	5310	5310	5310	5310	1
634	20250314	094000	4142640	5300	5310	5330	5300	50
635	20250314	093900	3877230	5310	5310	5310	5310	49
636	20250314	093800	3617040	5330	5280	5330	5270	190
637	20250314	093700	2613850	5330	5330	5330	5330	0
638	20250314	093600	2613850	5330	5330	5330	5330	5
639	20250314	093500	2587200	5330	5330	5330	5330	0
640	20250314	093400	2587200	5330	5330	5330	5330	0
641	20250314	093300	2587200	5330	5330	5330	5330	1
642	20250314	093200	2581870	5280	5330	5330	5280	4
643	20250314	093100	2560700	5280	5310	5310	5280	60
644	20250314	093000	2243330	5340	5310	5340	5310	9
645	20250314	092900	2195510	5310	5340	5340	5310	2
646	20250314	092800	2184860	5310	5340	5340	5310	77
647	20250314	092700	1773740	5340	5340	5340	5340	0
648	20250314	092600	1773740	5340	5340	5340	5340	0
649	20250314	092500	1773740	5340	5340	5340	5340	0
650	20250314	092400	1773740	5340	5340	5340	5340	1
651	20250314	092300	1768400	5310	5310	5310	5310	0
652	20250314	092200	1768400	5310	5310	5310	5310	1
653	20250314	092100	1763090	5300	5300	5300	5300	1
654	20250314	092000	1757790	5340	5310	5340	5310	2
655	20250314	091900	1747140	5340	5340	5340	5340	0
656	20250314	091800	1747140	5340	5340	5340	5340	0
657	20250314	091700	1747140	5340	5340	5340	5340	0
658	20250314	091600	1747140	5340	5340	5340	5340	0
659	20250314	091500	1747140	5340	5340	5340	5340	0
660	20250314	091400	1747140	5340	5340	5340	5340	0
661	20250314	091300	1747140	5340	5340	5340	5340	0
662	20250314	091200	1747140	5340	5340	5340	5340	3
663	20250314	091100	1731120	5340	5350	5350	5340	185
664	20250314	091000	743210	5320	5320	5320	5320	2
665	20250314	090900	732570	5350	5350	5350	5350	0
666	20250314	090800	732570	5350	5350	5350	5350	0
667	20250314	090700	732570	5350	5350	5350	5350	1
668	20250314	090600	727220	5350	5350	5350	5350	0
669	20250314	090500	727220	5350	5350	5350	5350	20
670	20250314	090400	620220	5360	5360	5360	5360	0
671	20250314	090300	620220	5360	5360	5360	5360	0
672	20250314	090200	620220	5360	5360	5360	5360	0
673	20250314	090100	620220	5360	5360	5360	5360	1
674	20250314	090000	614860	5330	5360	5360	5330	115