KissMeData/023350/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190900	224476990	5470	5470	5470	5470	3409
3	20250314	190800	224476990	5470	5470	5470	5470	0
4	20250314	190700	224476990	5470	5470	5470	5470	0
5	20250314	190600	224476990	5470	5470	5470	5470	0
6	20250314	190500	224476990	5470	5470	5470	5470	0
7	20250314	190400	224476990	5470	5470	5470	5470	0
8	20250314	190300	224476990	5470	5470	5470	5470	0
9	20250314	190200	224476990	5470	5470	5470	5470	0
10	20250314	190100	224476990	5470	5470	5470	5470	0
11	20250314	190000	224476990	5470	5470	5470	5470	0
12	20250314	185900	224476990	5470	5470	5470	5470	0
13	20250314	185800	224476990	5470	5470	5470	5470	0
14	20250314	185700	224476990	5470	5470	5470	5470	0
15	20250314	185600	224476990	5470	5470	5470	5470	0
16	20250314	185500	224476990	5470	5470	5470	5470	0
17	20250314	185400	224476990	5470	5470	5470	5470	0
18	20250314	185300	224476990	5470	5470	5470	5470	0
19	20250314	185200	224476990	5470	5470	5470	5470	0
20	20250314	185100	224476990	5470	5470	5470	5470	0
21	20250314	185000	224476990	5470	5470	5470	5470	0
22	20250314	184900	224476990	5470	5470	5470	5470	0
23	20250314	184800	224476990	5470	5470	5470	5470	0
24	20250314	184700	224476990	5470	5470	5470	5470	0
25	20250314	184600	224476990	5470	5470	5470	5470	0
26	20250314	184500	224476990	5470	5470	5470	5470	0
27	20250314	184400	224476990	5470	5470	5470	5470	0
28	20250314	184300	224476990	5470	5470	5470	5470	0
29	20250314	184200	224476990	5470	5470	5470	5470	0
30	20250314	184100	224476990	5470	5470	5470	5470	0
31	20250314	184000	224476990	5470	5470	5470	5470	0
32	20250314	183900	224476990	5470	5470	5470	5470	3409
33	20250314	183800	224476990	5470	5470	5470	5470	0
34	20250314	183700	224476990	5470	5470	5470	5470	0
35	20250314	183600	224476990	5470	5470	5470	5470	0
36	20250314	183500	224476990	5470	5470	5470	5470	0
37	20250314	183400	224476990	5470	5470	5470	5470	0
38	20250314	183300	224476990	5470	5470	5470	5470	0
39	20250314	183200	224476990	5470	5470	5470	5470	0
40	20250314	183100	224476990	5470	5470	5470	5470	0
41	20250314	183000	224476990	5470	5470	5470	5470	0
42	20250314	182900	224476990	5470	5470	5470	5470	0
43	20250314	182800	224476990	5470	5470	5470	5470	0
44	20250314	182700	224476990	5470	5470	5470	5470	0
45	20250314	182600	224476990	5470	5470	5470	5470	0
46	20250314	182500	224476990	5470	5470	5470	5470	0
47	20250314	182400	224476990	5470	5470	5470	5470	0
48	20250314	182300	224476990	5470	5470	5470	5470	0
49	20250314	182200	224476990	5470	5470	5470	5470	0
50	20250314	182100	224476990	5470	5470	5470	5470	0
51	20250314	182000	224476990	5470	5470	5470	5470	0
52	20250314	181900	224476990	5470	5470	5470	5470	0
53	20250314	181800	224476990	5470	5470	5470	5470	0
54	20250314	181700	224476990	5470	5470	5470	5470	0
55	20250314	181600	224476990	5470	5470	5470	5470	0
56	20250314	181500	224476990	5470	5470	5470	5470	0
57	20250314	181400	224476990	5470	5470	5470	5470	0
58	20250314	181300	224476990	5470	5470	5470	5470	0
59	20250314	181200	224476990	5470	5470	5470	5470	0
60	20250314	181100	224476990	5470	5470	5470	5470	0
61	20250314	181000	224476990	5470	5470	5470	5470	0
62	20250314	180900	224476990	5470	5470	5470	5470	3409
63	20250314	180800	224476990	5470	5470	5470	5470	0
64	20250314	180700	224476990	5470	5470	5470	5470	0
65	20250314	180600	224476990	5470	5470	5470	5470	0
66	20250314	180500	224476990	5470	5470	5470	5470	0
67	20250314	180400	224476990	5470	5470	5470	5470	0
68	20250314	180300	224476990	5470	5470	5470	5470	0
69	20250314	180200	224476990	5470	5470	5470	5470	0
70	20250314	180100	224476990	5470	5470	5470	5470	0
71	20250314	180000	224476990	5470	5470	5470	5470	0
72	20250314	175900	224476990	5470	5470	5470	5470	0
73	20250314	175800	224476990	5470	5470	5470	5470	0
74	20250314	175700	224476990	5470	5470	5470	5470	0
75	20250314	175600	224476990	5470	5470	5470	5470	0
76	20250314	175500	224476990	5470	5470	5470	5470	0
77	20250314	175400	224476990	5470	5470	5470	5470	0
78	20250314	175300	224476990	5470	5470	5470	5470	0
79	20250314	175200	224476990	5470	5470	5470	5470	0
80	20250314	175100	224476990	5470	5470	5470	5470	0
81	20250314	175000	224476990	5470	5470	5470	5470	0
82	20250314	174900	224476990	5470	5470	5470	5470	0
83	20250314	174800	224476990	5470	5470	5470	5470	0
84	20250314	174700	224476990	5470	5470	5470	5470	0
85	20250314	174600	224476990	5470	5470	5470	5470	0
86	20250314	174500	224476990	5470	5470	5470	5470	0
87	20250314	174400	224476990	5470	5470	5470	5470	0
88	20250314	174300	224476990	5470	5470	5470	5470	0
89	20250314	174200	224476990	5470	5470	5470	5470	0
90	20250314	174100	224476990	5470	5470	5470	5470	0
91	20250314	174000	224476990	5470	5470	5470	5470	0
92	20250314	173900	224476990	5470	5470	5470	5470	3409
93	20250314	173800	224476990	5470	5470	5470	5470	0
94	20250314	173700	224476990	5470	5470	5470	5470	0
95	20250314	173600	224476990	5470	5470	5470	5470	0
96	20250314	173500	224476990	5470	5470	5470	5470	0
97	20250314	173400	224476990	5470	5470	5470	5470	0
98	20250314	173300	224476990	5470	5470	5470	5470	0
99	20250314	173200	224476990	5470	5470	5470	5470	0
100	20250314	173100	224476990	5470	5470	5470	5470	0
101	20250314	173000	224476990	5470	5470	5470	5470	0
102	20250314	172900	224476990	5470	5470	5470	5470	0
103	20250314	172800	224476990	5470	5470	5470	5470	0
104	20250314	172700	224476990	5470	5470	5470	5470	0
105	20250314	172600	224476990	5470	5470	5470	5470	0
106	20250314	172500	224476990	5470	5470	5470	5470	0
107	20250314	172400	224476990	5470	5470	5470	5470	0
108	20250314	172300	224476990	5470	5470	5470	5470	0
109	20250314	172200	224476990	5470	5470	5470	5470	0
110	20250314	172100	224476990	5470	5470	5470	5470	0
111	20250314	172000	224476990	5470	5470	5470	5470	0
112	20250314	171900	224476990	5470	5470	5470	5470	0
113	20250314	171800	224476990	5470	5470	5470	5470	0
114	20250314	171700	224476990	5470	5470	5470	5470	0
115	20250314	171600	224476990	5470	5470	5470	5470	0
116	20250314	171500	224476990	5470	5470	5470	5470	0
117	20250314	171400	224476990	5470	5470	5470	5470	0
118	20250314	171300	224476990	5470	5470	5470	5470	0
119	20250314	171200	224476990	5470	5470	5470	5470	0
120	20250314	171100	224476990	5470	5470	5470	5470	0
121	20250314	171000	224476990	5470	5470	5470	5470	0
122	20250314	170900	224476990	5470	5470	5470	5470	3409
123	20250314	170800	224476990	5470	5470	5470	5470	0
124	20250314	170700	224476990	5470	5470	5470	5470	0
125	20250314	170600	224476990	5470	5470	5470	5470	0
126	20250314	170500	224476990	5470	5470	5470	5470	0
127	20250314	170400	224476990	5470	5470	5470	5470	0
128	20250314	170300	224476990	5470	5470	5470	5470	0
129	20250314	170200	224476990	5470	5470	5470	5470	0
130	20250314	170100	224476990	5470	5470	5470	5470	0
131	20250314	170000	224476990	5470	5470	5470	5470	0
132	20250314	165900	224476990	5470	5470	5470	5470	0
133	20250314	165800	224476990	5470	5470	5470	5470	0
134	20250314	165700	224476990	5470	5470	5470	5470	0
135	20250314	165600	224476990	5470	5470	5470	5470	0
136	20250314	165500	224476990	5470	5470	5470	5470	0
137	20250314	165400	224476990	5470	5470	5470	5470	0
138	20250314	165300	224476990	5470	5470	5470	5470	0
139	20250314	165200	224476990	5470	5470	5470	5470	0
140	20250314	165100	224476990	5470	5470	5470	5470	0
141	20250314	165000	224476990	5470	5470	5470	5470	0
142	20250314	164900	224476990	5470	5470	5470	5470	0
143	20250314	164800	224476990	5470	5470	5470	5470	0
144	20250314	164700	224476990	5470	5470	5470	5470	0
145	20250314	164600	224476990	5470	5470	5470	5470	0
146	20250314	164500	224476990	5470	5470	5470	5470	0
147	20250314	164400	224476990	5470	5470	5470	5470	0
148	20250314	164300	224476990	5470	5470	5470	5470	0
149	20250314	164200	224476990	5470	5470	5470	5470	0
150	20250314	164100	224476990	5470	5470	5470	5470	0
151	20250314	164000	224476990	5470	5470	5470	5470	0
152	20250314	163900	224476990	5470	5470	5470	5470	3409
153	20250314	163800	224476990	5470	5470	5470	5470	0
154	20250314	163700	224476990	5470	5470	5470	5470	0
155	20250314	163600	224476990	5470	5470	5470	5470	0
156	20250314	163500	224476990	5470	5470	5470	5470	0
157	20250314	163400	224476990	5470	5470	5470	5470	0
158	20250314	163300	224476990	5470	5470	5470	5470	0
159	20250314	163200	224476990	5470	5470	5470	5470	0
160	20250314	163100	224476990	5470	5470	5470	5470	0
161	20250314	163000	224476990	5470	5470	5470	5470	0
162	20250314	162900	224476990	5470	5470	5470	5470	0
163	20250314	162800	224476990	5470	5470	5470	5470	0
164	20250314	162700	224476990	5470	5470	5470	5470	0
165	20250314	162600	224476990	5470	5470	5470	5470	0
166	20250314	162500	224476990	5470	5470	5470	5470	0
167	20250314	162400	224476990	5470	5470	5470	5470	0
168	20250314	162300	224476990	5470	5470	5470	5470	0
169	20250314	162200	224476990	5470	5470	5470	5470	0
170	20250314	162100	224476990	5470	5470	5470	5470	0
171	20250314	162000	224476990	5470	5470	5470	5470	0
172	20250314	161900	224476990	5470	5470	5470	5470	0
173	20250314	161800	224476990	5470	5470	5470	5470	0
174	20250314	161700	224476990	5470	5470	5470	5470	0
175	20250314	161600	224476990	5470	5470	5470	5470	0
176	20250314	161500	224476990	5470	5470	5470	5470	0
177	20250314	161400	224476990	5470	5470	5470	5470	0
178	20250314	161300	224476990	5470	5470	5470	5470	0
179	20250314	161200	224476990	5470	5470	5470	5470	0
180	20250314	161100	224476990	5470	5470	5470	5470	0
181	20250314	161000	224476990	5470	5470	5470	5470	0
182	20250314	160900	224476990	5470	5470	5470	5470	3409
183	20250314	160800	224476990	5470	5470	5470	5470	0
184	20250314	160700	224476990	5470	5470	5470	5470	0
185	20250314	160600	224476990	5470	5470	5470	5470	0
186	20250314	160500	224476990	5470	5470	5470	5470	0
187	20250314	160400	224476990	5470	5470	5470	5470	0
188	20250314	160300	224476990	5470	5470	5470	5470	0
189	20250314	160200	224476990	5470	5470	5470	5470	0
190	20250314	160100	224476990	5470	5470	5470	5470	0
191	20250314	160000	224476990	5470	5470	5470	5470	0
192	20250314	155900	224476990	5470	5470	5470	5470	0
193	20250314	155800	224476990	5470	5470	5470	5470	0
194	20250314	155700	224476990	5470	5470	5470	5470	0
195	20250314	155600	224476990	5470	5470	5470	5470	0
196	20250314	155500	224476990	5470	5470	5470	5470	0
197	20250314	155400	224476990	5470	5470	5470	5470	0
198	20250314	155300	224476990	5470	5470	5470	5470	0
199	20250314	155200	224476990	5470	5470	5470	5470	0
200	20250314	155100	224476990	5470	5470	5470	5470	0
201	20250314	155000	224476990	5470	5470	5470	5470	0
202	20250314	154900	224476990	5470	5470	5470	5470	0
203	20250314	154800	224476990	5470	5470	5470	5470	0
204	20250314	154700	224476990	5470	5470	5470	5470	0
205	20250314	154600	224476990	5470	5470	5470	5470	0
206	20250314	154500	224476990	5470	5470	5470	5470	0
207	20250314	154400	224476990	5470	5470	5470	5470	0
208	20250314	154300	224476990	5470	5470	5470	5470	0
209	20250314	154200	224476990	5470	5470	5470	5470	0
210	20250314	154100	224476990	5470	5470	5470	5470	0
211	20250314	154000	224476990	5470	5470	5470	5470	0
212	20250314	153900	224476990	5470	5470	5470	5470	3409
213	20250314	153800	224476990	5470	5470	5470	5470	0
214	20250314	153700	224476990	5470	5470	5470	5470	0
215	20250314	153600	224476990	5470	5470	5470	5470	0
216	20250314	153500	224476990	5470	5470	5470	5470	0
217	20250314	153400	224476990	5470	5470	5470	5470	0
218	20250314	153300	224476990	5470	5470	5470	5470	0
219	20250314	153200	224476990	5470	5470	5470	5470	0
220	20250314	153100	224476990	5470	5470	5470	5470	0
221	20250314	153000	224476990	5470	5470	5470	5470	3409
222	20250314	152900	205829760	5480	5480	5480	5480	0
223	20250314	152800	205829760	5480	5480	5480	5480	0
224	20250314	152700	205829760	5480	5480	5480	5480	0
225	20250314	152600	205829760	5480	5480	5480	5480	0
226	20250314	152500	205829760	5480	5480	5480	5480	0
227	20250314	152400	205829760	5480	5480	5480	5480	0
228	20250314	152300	205829760	5480	5480	5480	5480	0
229	20250314	152200	205829760	5480	5480	5480	5480	0
230	20250314	152100	205829760	5480	5480	5480	5480	0
231	20250314	152000	205829760	5480	5480	5480	5480	0
232	20250314	151900	205829760	5480	5480	5480	5450	41
233	20250314	151800	205606250	5470	5450	5470	5450	1274
234	20250314	151700	198647830	5440	5430	5440	5430	24
235	20250314	151600	198517500	5440	5430	5450	5430	86
236	20250314	151500	198050140	5450	5450	5450	5450	7
237	20250314	151400	198011990	5440	5450	5450	5440	306
238	20250314	151300	196344340	5440	5440	5440	5440	4
239	20250314	151200	196322580	5450	5450	5450	5450	0
240	20250314	151100	196322580	5450	5440	5460	5440	42
241	20250314	151000	196094070	5440	5430	5440	5430	1664
242	20250314	150900	187042100	5430	5450	5450	5430	286
243	20250314	150800	185486500	5450	5450	5450	5450	0
244	20250314	150700	185486500	5450	5450	5450	5450	0
245	20250314	150600	185486500	5450	5450	5450	5450	0
246	20250314	150500	185486500	5450	5450	5450	5450	0
247	20250314	150400	185486500	5450	5450	5450	5450	344
248	20250314	150300	183611700	5450	5450	5450	5450	0
249	20250314	150200	183611700	5450	5450	5450	5450	9
250	20250314	150100	183562650	5450	5450	5450	5450	307
251	20250314	150000	181889500	5460	5450	5460	5450	425
252	20250314	145900	179570980	5460	5460	5460	5460	0
253	20250314	145800	179570980	5460	5460	5460	5460	0
254	20250314	145700	179570980	5460	5460	5460	5460	100
255	20250314	145600	179024980	5440	5450	5460	5440	474
256	20250314	145500	176440980	5460	5460	5460	5460	0
257	20250314	145400	176440980	5460	5455	5460	5455	200
258	20250314	145300	175349960	5455	5455	5455	5455	200
259	20250314	145200	174258960	5455	5455	5455	5455	0
260	20250314	145100	174258960	5455	5455	5455	5455	100
261	20250314	145000	173713460	5460	5460	5460	5460	0
262	20250314	144900	173713460	5460	5460	5460	5460	250
263	20250314	144800	172348460	5460	5460	5460	5460	0
264	20250314	144700	172348460	5460	5460	5460	5460	33
265	20250314	144600	172168280	5450	5450	5450	5450	671
266	20250314	144500	168511330	5450	5450	5450	5450	5
267	20250314	144400	168484080	5480	5480	5480	5480	0
268	20250314	144300	168484080	5480	5480	5480	5480	460
269	20250314	144200	165963280	5480	5480	5480	5480	0
270	20250314	144100	165963280	5480	5480	5480	5480	10
271	20250314	144000	165908480	5490	5490	5490	5490	0
272	20250314	143900	165908480	5490	5490	5490	5490	0
273	20250314	143800	165908480	5490	5490	5490	5490	100
274	20250314	143700	165359480	5490	5490	5490	5490	0
275	20250314	143600	165359480	5490	5480	5490	5480	179
276	20250314	143500	164378270	5480	5450	5480	5450	838
277	20250314	143400	159795880	5450	5450	5450	5450	9
278	20250314	143300	159746830	5450	5450	5450	5450	0
279	20250314	143200	159746830	5450	5450	5450	5450	0
280	20250314	143100	159746830	5450	5450	5450	5450	1331
281	20250314	143000	152492880	5430	5450	5450	5430	843
282	20250314	142900	147899270	5450	5430	5450	5430	139
283	20250314	142800	147141820	5460	5460	5460	5460	0
284	20250314	142700	147141820	5460	5460	5460	5460	0
285	20250314	142600	147141820	5460	5460	5460	5460	1
286	20250314	142500	147136360	5450	5450	5450	5450	0
287	20250314	142400	147136360	5450	5450	5450	5450	637
288	20250314	142300	143664710	5450	5450	5450	5450	0
289	20250314	142200	143664710	5450	5450	5450	5450	0
290	20250314	142100	143664710	5450	5450	5450	5450	0
291	20250314	142000	143664710	5450	5450	5450	5450	16
292	20250314	141900	143577510	5460	5450	5460	5450	37
293	20250314	141800	143375690	5450	5450	5450	5450	0
294	20250314	141700	143375690	5450	5450	5450	5450	1604
295	20250314	141600	134633890	5450	5450	5450	5450	0
296	20250314	141500	134633890	5450	5440	5450	5440	518
297	20250314	141400	131812140	5450	5450	5450	5450	0
298	20250314	141300	131812140	5450	5440	5450	5440	584
299	20250314	141200	128635170	5440	5440	5440	5440	0
300	20250314	141100	128635170	5440	5440	5440	5440	0
301	20250314	141000	128635170	5440	5410	5440	5410	3705
302	20250314	140900	108555100	5400	5400	5400	5400	35
303	20250314	140800	108366100	5410	5410	5410	5410	0
304	20250314	140700	108366100	5410	5410	5410	5410	1
305	20250314	140600	108360690	5400	5400	5400	5400	156
306	20250314	140500	107518290	5410	5410	5410	5410	0
307	20250314	140400	107518290	5410	5410	5410	5410	0
308	20250314	140300	107518290	5410	5410	5410	5410	0
309	20250314	140200	107518290	5410	5410	5410	5410	0
310	20250314	140100	107518290	5410	5410	5410	5410	0
311	20250314	140000	107518290	5410	5410	5410	5410	0
312	20250314	135900	107518290	5410	5410	5410	5410	0
313	20250314	135800	107518290	5410	5410	5410	5410	0
314	20250314	135700	107518290	5410	5410	5410	5410	0
315	20250314	135600	107518290	5410	5410	5410	5410	0
316	20250314	135500	107518290	5410	5410	5410	5410	1
317	20250314	135400	107512880	5410	5410	5410	5410	0
318	20250314	135300	107512880	5410	5410	5410	5410	0
319	20250314	135200	107512880	5410	5410	5410	5410	0
320	20250314	135100	107512880	5410	5410	5410	5410	0
321	20250314	135000	107512880	5410	5410	5410	5410	0
322	20250314	134900	107512880	5410	5410	5410	5410	0
323	20250314	134800	107512880	5410	5410	5410	5410	0
324	20250314	134700	107512880	5410	5410	5410	5410	0
325	20250314	134600	107512880	5410	5410	5410	5410	0
326	20250314	134500	107512880	5410	5410	5410	5410	0
327	20250314	134400	107512880	5410	5410	5410	5410	0
328	20250314	134300	107512880	5410	5410	5410	5410	0
329	20250314	134200	107512880	5410	5410	5410	5410	0
330	20250314	134100	107512880	5410	5410	5410	5410	0
331	20250314	134000	107512880	5410	5410	5410	5410	0
332	20250314	133900	107512880	5410	5410	5410	5410	0
333	20250314	133800	107512880	5410	5410	5410	5410	0
334	20250314	133700	107512880	5410	5410	5410	5410	0
335	20250314	133600	107512880	5410	5410	5410	5410	0
336	20250314	133500	107512880	5410	5410	5410	5410	100
337	20250314	133400	106971880	5410	5410	5410	5410	0
338	20250314	133300	106971880	5410	5410	5410	5410	0
339	20250314	133200	106971880	5410	5410	5410	5410	1
340	20250314	133100	106966470	5390	5390	5390	5390	0
341	20250314	133000	106966470	5390	5390	5390	5390	0
342	20250314	132900	106966470	5390	5390	5390	5390	0
343	20250314	132800	106966470	5390	5390	5390	5390	0
344	20250314	132700	106966470	5390	5390	5390	5390	0
345	20250314	132600	106966470	5390	5390	5390	5390	0
346	20250314	132500	106966470	5390	5390	5390	5390	0
347	20250314	132400	106966470	5390	5390	5390	5390	1
348	20250314	132300	106961080	5410	5410	5410	5410	0
349	20250314	132200	106961080	5410	5410	5410	5410	0
350	20250314	132100	106961080	5410	5410	5410	5410	0
351	20250314	132000	106961080	5410	5410	5410	5410	0
352	20250314	131900	106961080	5410	5410	5410	5410	0
353	20250314	131800	106961080	5410	5410	5410	5410	0
354	20250314	131700	106961080	5410	5410	5410	5410	28
355	20250314	131600	106809600	5380	5380	5380	5380	0
356	20250314	131500	106809600	5380	5380	5380	5380	0
357	20250314	131400	106809600	5380	5380	5380	5380	0
358	20250314	131300	106809600	5380	5380	5380	5380	0
359	20250314	131200	106809600	5380	5380	5380	5380	0
360	20250314	131100	106809600	5380	5380	5380	5380	0
361	20250314	131000	106809600	5380	5410	5410	5380	2595
362	20250314	130900	92837870	5410	5410	5410	5410	0
363	20250314	130800	92837870	5410	5410	5410	5410	0
364	20250314	130700	92837870	5410	5410	5410	5410	0
365	20250314	130600	92837870	5410	5410	5410	5410	0
366	20250314	130500	92837870	5410	5410	5410	5410	0
367	20250314	130400	92837870	5410	5410	5410	5410	0
368	20250314	130300	92837870	5410	5410	5410	5410	0
369	20250314	130200	92837870	5410	5410	5410	5410	0
370	20250314	130100	92837870	5410	5390	5410	5390	300
371	20250314	130000	91218870	5400	5400	5400	5400	364
372	20250314	125900	89253270	5400	5400	5400	5400	0
373	20250314	125800	89253270	5400	5400	5400	5400	0
374	20250314	125700	89253270	5400	5400	5400	5400	0
375	20250314	125600	89253270	5400	5410	5410	5400	150
376	20250314	125500	88442270	5400	5400	5400	5400	100
377	20250314	125400	87902270	5400	5400	5400	5400	566
378	20250314	125300	84845870	5410	5410	5410	5410	0
379	20250314	125200	84845870	5410	5410	5410	5410	0
380	20250314	125100	84845870	5410	5410	5410	5410	0
381	20250314	125000	84845870	5410	5410	5410	5410	0
382	20250314	124900	84845870	5410	5410	5410	5410	10
383	20250314	124800	84791770	5420	5420	5420	5420	100
384	20250314	124700	84249770	5420	5420	5420	5420	5
385	20250314	124600	84222670	5420	5420	5420	5420	0
386	20250314	124500	84222670	5420	5420	5420	5420	0
387	20250314	124400	84222670	5420	5420	5420	5420	0
388	20250314	124300	84222670	5420	5420	5420	5420	0
389	20250314	124200	84222670	5420	5420	5420	5420	0
390	20250314	124100	84222670	5420	5420	5420	5420	0
391	20250314	124000	84222670	5420	5420	5420	5420	0
392	20250314	123900	84222670	5420	5420	5420	5420	0
393	20250314	123800	84222670	5420	5420	5420	5420	0
394	20250314	123700	84222670	5420	5420	5420	5420	0
395	20250314	123600	84222670	5420	5420	5420	5420	100
396	20250314	123500	83680670	5420	5420	5420	5420	0
397	20250314	123400	83680670	5420	5420	5420	5420	0
398	20250314	123300	83680670	5420	5410	5420	5410	166
399	20250314	123200	82781050	5400	5400	5400	5400	710
400	20250314	123100	78947050	5410	5410	5410	5410	0
401	20250314	123000	78947050	5410	5410	5410	5410	0
402	20250314	122900	78947050	5410	5410	5410	5410	0
403	20250314	122800	78947050	5410	5410	5410	5410	0
404	20250314	122700	78947050	5410	5400	5410	5400	452
405	20250314	122600	76503230	5400	5400	5400	5400	0
406	20250314	122500	76503230	5400	5400	5400	5400	2
407	20250314	122400	76492430	5400	5400	5400	5400	0
408	20250314	122300	76492430	5400	5400	5400	5400	0
409	20250314	122200	76492430	5400	5400	5400	5400	0
410	20250314	122100	76492430	5400	5400	5400	5400	0
411	20250314	122000	76492430	5400	5400	5400	5400	1
412	20250314	121900	76487030	5410	5410	5410	5410	0
413	20250314	121800	76487030	5410	5410	5410	5410	0
414	20250314	121700	76487030	5410	5410	5410	5410	0
415	20250314	121600	76487030	5410	5410	5410	5410	1
416	20250314	121500	76481620	5400	5400	5400	5400	0
417	20250314	121400	76481620	5400	5400	5400	5400	117
418	20250314	121300	75849820	5400	5400	5400	5400	0
419	20250314	121200	75849820	5400	5400	5400	5400	0
420	20250314	121100	75849820	5400	5400	5400	5400	0
421	20250314	121000	75849820	5400	5400	5400	5400	0
422	20250314	120900	75849820	5400	5400	5400	5400	1384
423	20250314	120800	68376220	5380	5380	5380	5380	0
424	20250314	120700	68376220	5380	5380	5380	5380	0
425	20250314	120600	68376220	5380	5380	5380	5380	0
426	20250314	120500	68376220	5380	5380	5380	5380	0
427	20250314	120400	68376220	5380	5380	5380	5380	0
428	20250314	120300	68376220	5380	5380	5380	5380	0
429	20250314	120200	68376220	5380	5380	5380	5380	0
430	20250314	120100	68376220	5380	5380	5380	5380	0
431	20250314	120000	68376220	5380	5380	5380	5380	36
432	20250314	115900	68182540	5400	5390	5400	5390	100
433	20250314	115800	67643510	5390	5390	5390	5390	200
434	20250314	115700	66565510	5390	5390	5390	5390	0
435	20250314	115600	66565510	5390	5390	5390	5390	3
436	20250314	115500	66549340	5390	5370	5390	5370	101
437	20250314	115400	66004970	5390	5390	5390	5390	0
438	20250314	115300	66004970	5390	5390	5390	5390	0
439	20250314	115200	66004970	5390	5390	5390	5390	0
440	20250314	115100	66004970	5390	5390	5390	5390	0
441	20250314	115000	66004970	5390	5390	5390	5390	0
442	20250314	114900	66004970	5390	5390	5390	5390	0
443	20250314	114800	66004970	5390	5390	5390	5390	100
444	20250314	114700	65465970	5390	5390	5390	5390	0
445	20250314	114600	65465970	5390	5390	5390	5390	0
446	20250314	114500	65465970	5390	5390	5390	5390	170
447	20250314	114400	64549670	5390	5390	5390	5390	0
448	20250314	114300	64549670	5390	5390	5390	5390	0
449	20250314	114200	64549670	5390	5390	5390	5390	0
450	20250314	114100	64549670	5390	5390	5390	5390	200
451	20250314	114000	63471670	5390	5390	5390	5390	0
452	20250314	113900	63471670	5390	5390	5390	5390	26
453	20250314	113800	63331530	5370	5370	5370	5370	0
454	20250314	113700	63331530	5370	5370	5370	5370	0
455	20250314	113600	63331530	5370	5370	5370	5370	0
456	20250314	113500	63331530	5370	5370	5370	5370	299
457	20250314	113400	61725900	5360	5350	5360	5350	816
458	20250314	113300	57353270	5350	5350	5350	5350	0
459	20250314	113200	57353270	5350	5350	5350	5350	0
460	20250314	113100	57353270	5350	5350	5350	5350	0
461	20250314	113000	57353270	5350	5350	5350	5350	0
462	20250314	112900	57353270	5350	5350	5350	5350	0
463	20250314	112800	57353270	5350	5350	5350	5350	0
464	20250314	112700	57353270	5350	5350	5350	5350	0
465	20250314	112600	57353270	5350	5350	5350	5350	0
466	20250314	112500	57353270	5350	5350	5350	5350	2
467	20250314	112400	57342570	5350	5350	5350	5350	4
468	20250314	112300	57321170	5350	5350	5350	5350	0
469	20250314	112200	57321170	5350	5350	5350	5350	0
470	20250314	112100	57321170	5350	5350	5350	5350	0
471	20250314	112000	57321170	5350	5350	5350	5350	0
472	20250314	111900	57321170	5350	5350	5350	5350	0
473	20250314	111800	57321170	5350	5350	5350	5350	0
474	20250314	111700	57321170	5350	5350	5350	5350	0
475	20250314	111600	57321170	5350	5350	5350	5350	1
476	20250314	111500	57315820	5330	5330	5330	5330	0
477	20250314	111400	57315820	5330	5330	5330	5330	0
478	20250314	111300	57315820	5330	5330	5330	5330	37
479	20250314	111200	57118610	5360	5360	5360	5360	0
480	20250314	111100	57118610	5360	5360	5360	5360	0
481	20250314	111000	57118610	5360	5360	5360	5360	3
482	20250314	110900	57102530	5360	5360	5360	5360	0
483	20250314	110800	57102530	5360	5360	5360	5360	1
484	20250314	110700	57097170	5340	5340	5340	5340	0
485	20250314	110600	57097170	5340	5340	5340	5340	0
486	20250314	110500	57097170	5340	5340	5340	5340	0
487	20250314	110400	57097170	5340	5340	5340	5340	0
488	20250314	110300	57097170	5340	5340	5340	5340	0
489	20250314	110200	57097170	5340	5340	5340	5340	0
490	20250314	110100	57097170	5340	5340	5340	5340	98
491	20250314	110000	56573850	5360	5360	5360	5360	0
492	20250314	105900	56573850	5360	5360	5360	5360	0
493	20250314	105800	56573850	5360	5360	5360	5360	0
494	20250314	105700	56573850	5360	5360	5360	5360	0
495	20250314	105600	56573850	5360	5360	5360	5360	0
496	20250314	105500	56573850	5360	5360	5360	5360	1
497	20250314	105400	56568490	5350	5350	5350	5350	0
498	20250314	105300	56568490	5350	5350	5350	5350	0
499	20250314	105200	56568490	5350	5350	5350	5350	77
500	20250314	105100	56156540	5350	5350	5350	5350	0
501	20250314	105000	56156540	5350	5350	5350	5350	3
502	20250314	104900	56140490	5350	5350	5350	5350	0
503	20250314	104800	56140490	5350	5350	5350	5350	120
504	20250314	104700	55498490	5360	5360	5360	5360	0
505	20250314	104600	55498490	5360	5360	5360	5360	0
506	20250314	104500	55498490	5360	5360	5360	5360	0
507	20250314	104400	55498490	5360	5360	5360	5360	0
508	20250314	104300	55498490	5360	5360	5360	5360	0
509	20250314	104200	55498490	5360	5360	5360	5360	2
510	20250314	104100	55487770	5370	5370	5370	5370	0
511	20250314	104000	55487770	5370	5370	5370	5370	0
512	20250314	103900	55487770	5370	5370	5370	5370	1
513	20250314	103800	55482400	5340	5340	5340	5340	36
514	20250314	103700	55290160	5340	5340	5340	5340	0
515	20250314	103600	55290160	5340	5340	5340	5340	50
516	20250314	103500	55023160	5330	5330	5330	5330	0
517	20250314	103400	55023160	5330	5330	5330	5330	0
518	20250314	103300	55023160	5330	5330	5330	5330	0
519	20250314	103200	55023160	5330	5340	5340	5330	27
520	20250314	103100	54879220	5340	5340	5340	5340	300
521	20250314	103000	53277220	5370	5370	5370	5370	0
522	20250314	102900	53277220	5370	5370	5370	5370	0
523	20250314	102800	53277220	5370	5370	5370	5370	0
524	20250314	102700	53277220	5370	5370	5370	5370	0
525	20250314	102600	53277220	5370	5370	5370	5370	0
526	20250314	102500	53277220	5370	5370	5370	5370	0
527	20250314	102400	53277220	5370	5370	5370	5370	0
528	20250314	102300	53277220	5370	5370	5370	5370	0
529	20250314	102200	53277220	5370	5370	5370	5370	0
530	20250314	102100	53277220	5370	5370	5370	5370	0
531	20250314	102000	53277220	5370	5370	5370	5370	0
532	20250314	101900	53277220	5370	5370	5370	5370	0
533	20250314	101800	53277220	5370	5370	5370	5370	0
534	20250314	101700	53277220	5370	5370	5370	5370	1
535	20250314	101600	53271850	5340	5340	5340	5340	479
536	20250314	101500	50713990	5360	5360	5360	5360	0
537	20250314	101400	50713990	5360	5360	5360	5360	0
538	20250314	101300	50713990	5360	5360	5360	5360	0
539	20250314	101200	50713990	5360	5360	5360	5360	0
540	20250314	101100	50713990	5360	5360	5360	5360	0
541	20250314	101000	50713990	5360	5360	5360	5360	0
542	20250314	100900	50713990	5360	5360	5360	5350	133
543	20250314	100800	50002110	5360	5360	5360	5360	36
544	20250314	100700	49809150	5390	5390	5390	5390	0
545	20250314	100600	49809150	5390	5390	5390	5390	196
546	20250314	100500	48752710	5390	5390	5390	5390	0
547	20250314	100400	48752710	5390	5390	5390	5390	0
548	20250314	100300	48752710	5390	5390	5390	5390	1
549	20250314	100200	48747320	5360	5360	5360	5360	0
550	20250314	100100	48747320	5360	5360	5360	5360	154
551	20250314	100000	47921880	5400	5400	5400	5400	0
552	20250314	095900	47921880	5400	5400	5400	5400	0
553	20250314	095800	47921880	5400	5400	5400	5400	1
554	20250314	095700	47916480	5400	5400	5400	5400	0
555	20250314	095600	47916480	5400	5400	5400	5400	0
556	20250314	095500	47916480	5400	5400	5400	5400	0
557	20250314	095400	47916480	5400	5400	5400	5400	0
558	20250314	095300	47916480	5400	5400	5400	5400	0
559	20250314	095200	47916480	5400	5400	5400	5400	0
560	20250314	095100	47916480	5400	5360	5400	5360	410
561	20250314	095000	45717280	5400	5400	5400	5400	0
562	20250314	094900	45717280	5400	5400	5400	5400	0
563	20250314	094800	45717280	5400	5400	5400	5400	0
564	20250314	094700	45717280	5400	5400	5400	5400	0
565	20250314	094600	45717280	5400	5400	5400	5400	0
566	20250314	094500	45717280	5400	5400	5400	5400	0
567	20250314	094400	45717280	5400	5400	5400	5400	0
568	20250314	094300	45717280	5400	5400	5400	5400	0
569	20250314	094200	45717280	5400	5390	5400	5390	2
570	20250314	094100	45706490	5400	5400	5400	5400	0
571	20250314	094000	45706490	5400	5400	5400	5400	0
572	20250314	093900	45706490	5400	5400	5400	5400	0
573	20250314	093800	45706490	5400	5400	5400	5400	0
574	20250314	093700	45706490	5400	5400	5400	5400	13
575	20250314	093600	45636290	5400	5400	5400	5400	0
576	20250314	093500	45636290	5400	5400	5400	5400	1
577	20250314	093400	45630890	5390	5390	5390	5390	185
578	20250314	093300	44633740	5390	5390	5390	5390	1
579	20250314	093200	44628350	5390	5390	5390	5390	10
580	20250314	093100	44574450	5390	5390	5390	5390	200
581	20250314	093000	43496450	5360	5360	5390	5360	194
582	20250314	092900	42451030	5390	5390	5390	5390	0
583	20250314	092800	42451030	5390	5370	5390	5370	1266
584	20250314	092700	35634620	5300	5350	5350	5300	886
585	20250314	092600	30923900	5380	5380	5380	5380	1
586	20250314	092500	30918520	5350	5350	5350	5350	205
587	20250314	092400	29821770	5380	5380	5380	5380	0
588	20250314	092300	29821770	5380	5370	5380	5370	1400
589	20250314	092200	22290460	5370	5370	5370	5370	16
590	20250314	092100	22204540	5370	5370	5370	5370	0
591	20250314	092000	22204540	5370	5370	5370	5370	3
592	20250314	091900	22188430	5380	5380	5380	5380	0
593	20250314	091800	22188430	5380	5370	5380	5370	1202
594	20250314	091700	15733680	5360	5360	5360	5360	0
595	20250314	091600	15733680	5360	5360	5360	5350	500
596	20250314	091500	13053690	5360	5330	5360	5330	905
597	20250314	091400	8216490	5330	5330	5330	5330	14
598	20250314	091300	8141870	5330	5330	5340	5330	451
599	20250314	091200	5738030	5330	5330	5330	5330	0
600	20250314	091100	5738030	5330	5330	5330	5330	0
601	20250314	091000	5738030	5330	5330	5330	5330	0
602	20250314	090900	5738030	5330	5330	5330	5330	0
603	20250314	090800	5738030	5330	5330	5330	5330	0
604	20250314	090700	5738030	5330	5330	5330	5330	1
605	20250314	090600	5732700	5290	5330	5330	5290	274
606	20250314	090500	4281240	5330	5300	5330	5300	47
607	20250314	090400	4032110	5300	5300	5300	5300	0
608	20250314	090300	4032110	5300	5300	5300	5300	0
609	20250314	090200	4032110	5300	5300	5300	5300	1
610	20250314	090100	4026810	5280	5280	5280	5280	2
611	20250314	090000	4016250	5300	5270	5300	5270	746