KissMeData/006920/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184900	21288430	3090	3090	3090	3090	119
3	20250314	184800	21288430	3090	3090	3090	3090	0
4	20250314	184700	21288430	3090	3090	3090	3090	0
5	20250314	184600	21288430	3090	3090	3090	3090	0
6	20250314	184500	21288430	3090	3090	3090	3090	0
7	20250314	184400	21288430	3090	3090	3090	3090	0
8	20250314	184300	21288430	3090	3090	3090	3090	0
9	20250314	184200	21288430	3090	3090	3090	3090	0
10	20250314	184100	21288430	3090	3090	3090	3090	0
11	20250314	184000	21288430	3090	3090	3090	3090	0
12	20250314	183900	21288430	3090	3090	3090	3090	0
13	20250314	183800	21288430	3090	3090	3090	3090	0
14	20250314	183700	21288430	3090	3090	3090	3090	0
15	20250314	183600	21288430	3090	3090	3090	3090	0
16	20250314	183500	21288430	3090	3090	3090	3090	0
17	20250314	183400	21288430	3090	3090	3090	3090	0
18	20250314	183300	21288430	3090	3090	3090	3090	0
19	20250314	183200	21288430	3090	3090	3090	3090	0
20	20250314	183100	21288430	3090	3090	3090	3090	0
21	20250314	183000	21288430	3090	3090	3090	3090	0
22	20250314	182900	21288430	3090	3090	3090	3090	0
23	20250314	182800	21288430	3090	3090	3090	3090	0
24	20250314	182700	21288430	3090	3090	3090	3090	0
25	20250314	182600	21288430	3090	3090	3090	3090	0
26	20250314	182500	21288430	3090	3090	3090	3090	0
27	20250314	182400	21288430	3090	3090	3090	3090	0
28	20250314	182300	21288430	3090	3090	3090	3090	0
29	20250314	182200	21288430	3090	3090	3090	3090	0
30	20250314	182100	21288430	3090	3090	3090	3090	0
31	20250314	182000	21288430	3090	3090	3090	3090	0
32	20250314	181900	21288430	3090	3090	3090	3090	119
33	20250314	181800	21288430	3090	3090	3090	3090	0
34	20250314	181700	21288430	3090	3090	3090	3090	0
35	20250314	181600	21288430	3090	3090	3090	3090	0
36	20250314	181500	21288430	3090	3090	3090	3090	0
37	20250314	181400	21288430	3090	3090	3090	3090	0
38	20250314	181300	21288430	3090	3090	3090	3090	0
39	20250314	181200	21288430	3090	3090	3090	3090	0
40	20250314	181100	21288430	3090	3090	3090	3090	0
41	20250314	181000	21288430	3090	3090	3090	3090	0
42	20250314	180900	21288430	3090	3090	3090	3090	0
43	20250314	180800	21288430	3090	3090	3090	3090	0
44	20250314	180700	21288430	3090	3090	3090	3090	0
45	20250314	180600	21288430	3090	3090	3090	3090	0
46	20250314	180500	21288430	3090	3090	3090	3090	0
47	20250314	180400	21288430	3090	3090	3090	3090	0
48	20250314	180300	21288430	3090	3090	3090	3090	0
49	20250314	180200	21288430	3090	3090	3090	3090	0
50	20250314	180100	21288430	3090	3090	3090	3090	0
51	20250314	180000	21288430	3090	3090	3090	3090	0
52	20250314	175900	21288430	3090	3090	3090	3090	0
53	20250314	175800	21288430	3090	3090	3090	3090	0
54	20250314	175700	21288430	3090	3090	3090	3090	0
55	20250314	175600	21288430	3090	3090	3090	3090	0
56	20250314	175500	21288430	3090	3090	3090	3090	0
57	20250314	175400	21288430	3090	3090	3090	3090	0
58	20250314	175300	21288430	3090	3090	3090	3090	0
59	20250314	175200	21288430	3090	3090	3090	3090	0
60	20250314	175100	21288430	3090	3090	3090	3090	0
61	20250314	175000	21288430	3090	3090	3090	3090	0
62	20250314	174900	21288430	3090	3090	3090	3090	119
63	20250314	174800	21288430	3090	3090	3090	3090	0
64	20250314	174700	21288430	3090	3090	3090	3090	0
65	20250314	174600	21288430	3090	3090	3090	3090	0
66	20250314	174500	21288430	3090	3090	3090	3090	0
67	20250314	174400	21288430	3090	3090	3090	3090	0
68	20250314	174300	21288430	3090	3090	3090	3090	0
69	20250314	174200	21288430	3090	3090	3090	3090	0
70	20250314	174100	21288430	3090	3090	3090	3090	0
71	20250314	174000	21288430	3090	3090	3090	3090	0
72	20250314	173900	21288430	3090	3090	3090	3090	0
73	20250314	173800	21288430	3090	3090	3090	3090	0
74	20250314	173700	21288430	3090	3090	3090	3090	0
75	20250314	173600	21288430	3090	3090	3090	3090	0
76	20250314	173500	21288430	3090	3090	3090	3090	0
77	20250314	173400	21288430	3090	3090	3090	3090	0
78	20250314	173300	21288430	3090	3090	3090	3090	0
79	20250314	173200	21288430	3090	3090	3090	3090	0
80	20250314	173100	21288430	3090	3090	3090	3090	0
81	20250314	173000	21288430	3090	3090	3090	3090	0
82	20250314	172900	21288430	3090	3090	3090	3090	0
83	20250314	172800	21288430	3090	3090	3090	3090	0
84	20250314	172700	21288430	3090	3090	3090	3090	0
85	20250314	172600	21288430	3090	3090	3090	3090	0
86	20250314	172500	21288430	3090	3090	3090	3090	0
87	20250314	172400	21288430	3090	3090	3090	3090	0
88	20250314	172300	21288430	3090	3090	3090	3090	0
89	20250314	172200	21288430	3090	3090	3090	3090	0
90	20250314	172100	21288430	3090	3090	3090	3090	0
91	20250314	172000	21288430	3090	3090	3090	3090	0
92	20250314	171900	21288430	3090	3090	3090	3090	119
93	20250314	171800	21288430	3090	3090	3090	3090	0
94	20250314	171700	21288430	3090	3090	3090	3090	0
95	20250314	171600	21288430	3090	3090	3090	3090	0
96	20250314	171500	21288430	3090	3090	3090	3090	0
97	20250314	171400	21288430	3090	3090	3090	3090	0
98	20250314	171300	21288430	3090	3090	3090	3090	0
99	20250314	171200	21288430	3090	3090	3090	3090	0
100	20250314	171100	21288430	3090	3090	3090	3090	0
101	20250314	171000	21288430	3090	3090	3090	3090	0
102	20250314	170900	21288430	3090	3090	3090	3090	0
103	20250314	170800	21288430	3090	3090	3090	3090	0
104	20250314	170700	21288430	3090	3090	3090	3090	0
105	20250314	170600	21288430	3090	3090	3090	3090	0
106	20250314	170500	21288430	3090	3090	3090	3090	0
107	20250314	170400	21288430	3090	3090	3090	3090	0
108	20250314	170300	21288430	3090	3090	3090	3090	0
109	20250314	170200	21288430	3090	3090	3090	3090	0
110	20250314	170100	21288430	3090	3090	3090	3090	0
111	20250314	170000	21288430	3090	3090	3090	3090	0
112	20250314	165900	21288430	3090	3090	3090	3090	0
113	20250314	165800	21288430	3090	3090	3090	3090	0
114	20250314	165700	21288430	3090	3090	3090	3090	0
115	20250314	165600	21288430	3090	3090	3090	3090	0
116	20250314	165500	21288430	3090	3090	3090	3090	0
117	20250314	165400	21288430	3090	3090	3090	3090	0
118	20250314	165300	21288430	3090	3090	3090	3090	0
119	20250314	165200	21288430	3090	3090	3090	3090	0
120	20250314	165100	21288430	3090	3090	3090	3090	0
121	20250314	165000	21288430	3090	3090	3090	3090	0
122	20250314	164900	21288430	3090	3090	3090	3090	119
123	20250314	164800	21288430	3090	3090	3090	3090	0
124	20250314	164700	21288430	3090	3090	3090	3090	0
125	20250314	164600	21288430	3090	3090	3090	3090	0
126	20250314	164500	21288430	3090	3090	3090	3090	0
127	20250314	164400	21288430	3090	3090	3090	3090	0
128	20250314	164300	21288430	3090	3090	3090	3090	0
129	20250314	164200	21288430	3090	3090	3090	3090	0
130	20250314	164100	21288430	3090	3090	3090	3090	0
131	20250314	164000	21288430	3090	3090	3090	3090	0
132	20250314	163900	21288430	3090	3090	3090	3090	0
133	20250314	163800	21288430	3090	3090	3090	3090	0
134	20250314	163700	21288430	3090	3090	3090	3090	0
135	20250314	163600	21288430	3090	3090	3090	3090	0
136	20250314	163500	21288430	3090	3090	3090	3090	0
137	20250314	163400	21288430	3090	3090	3090	3090	0
138	20250314	163300	21288430	3090	3090	3090	3090	0
139	20250314	163200	21288430	3090	3090	3090	3090	0
140	20250314	163100	21288430	3090	3090	3090	3090	0
141	20250314	163000	21288430	3090	3090	3090	3090	0
142	20250314	162900	21288430	3090	3090	3090	3090	0
143	20250314	162800	21288430	3090	3090	3090	3090	0
144	20250314	162700	21288430	3090	3090	3090	3090	0
145	20250314	162600	21288430	3090	3090	3090	3090	0
146	20250314	162500	21288430	3090	3090	3090	3090	0
147	20250314	162400	21288430	3090	3090	3090	3090	0
148	20250314	162300	21288430	3090	3090	3090	3090	0
149	20250314	162200	21288430	3090	3090	3090	3090	0
150	20250314	162100	21288430	3090	3090	3090	3090	0
151	20250314	162000	21288430	3090	3090	3090	3090	0
152	20250314	161900	21288430	3090	3090	3090	3090	119
153	20250314	161800	21288430	3090	3090	3090	3090	0
154	20250314	161700	21288430	3090	3090	3090	3090	0
155	20250314	161600	21288430	3090	3090	3090	3090	0
156	20250314	161500	21288430	3090	3090	3090	3090	0
157	20250314	161400	21288430	3090	3090	3090	3090	0
158	20250314	161300	21288430	3090	3090	3090	3090	0
159	20250314	161200	21288430	3090	3090	3090	3090	0
160	20250314	161100	21288430	3090	3090	3090	3090	0
161	20250314	161000	21288430	3090	3090	3090	3090	0
162	20250314	160900	21288430	3090	3090	3090	3090	0
163	20250314	160800	21288430	3090	3090	3090	3090	0
164	20250314	160700	21288430	3090	3090	3090	3090	0
165	20250314	160600	21288430	3090	3090	3090	3090	0
166	20250314	160500	21288430	3090	3090	3090	3090	0
167	20250314	160400	21288430	3090	3090	3090	3090	0
168	20250314	160300	21288430	3090	3090	3090	3090	0
169	20250314	160200	21288430	3090	3090	3090	3090	0
170	20250314	160100	21288430	3090	3090	3090	3090	0
171	20250314	160000	21288430	3090	3090	3090	3090	0
172	20250314	155900	21288430	3090	3090	3090	3090	0
173	20250314	155800	21288430	3090	3090	3090	3090	0
174	20250314	155700	21288430	3090	3090	3090	3090	0
175	20250314	155600	21288430	3090	3090	3090	3090	0
176	20250314	155500	21288430	3090	3090	3090	3090	0
177	20250314	155400	21288430	3090	3090	3090	3090	0
178	20250314	155300	21288430	3090	3090	3090	3090	0
179	20250314	155200	21288430	3090	3090	3090	3090	0
180	20250314	155100	21288430	3090	3090	3090	3090	0
181	20250314	155000	21288430	3090	3090	3090	3090	0
182	20250314	154900	21288430	3090	3090	3090	3090	119
183	20250314	154800	21288430	3090	3090	3090	3090	0
184	20250314	154700	21288430	3090	3090	3090	3090	0
185	20250314	154600	21288430	3090	3090	3090	3090	0
186	20250314	154500	21288430	3090	3090	3090	3090	0
187	20250314	154400	21288430	3090	3090	3090	3090	0
188	20250314	154300	21288430	3090	3090	3090	3090	0
189	20250314	154200	21288430	3090	3090	3090	3090	0
190	20250314	154100	21288430	3090	3090	3090	3090	0
191	20250314	154000	21288430	3090	3090	3090	3090	0
192	20250314	153900	21288430	3090	3090	3090	3090	0
193	20250314	153800	21288430	3090	3090	3090	3090	0
194	20250314	153700	21288430	3090	3090	3090	3090	0
195	20250314	153600	21288430	3090	3090	3090	3090	0
196	20250314	153500	21288430	3090	3090	3090	3090	0
197	20250314	153400	21288430	3090	3090	3090	3090	0
198	20250314	153300	21288430	3090	3090	3090	3090	0
199	20250314	153200	21288430	3090	3090	3090	3090	0
200	20250314	153100	21288430	3090	3090	3090	3090	0
201	20250314	153000	21288430	3090	3090	3090	3090	119
202	20250314	152900	20920720	3070	3070	3070	3070	0
203	20250314	152800	20920720	3070	3070	3070	3070	0
204	20250314	152700	20920720	3070	3070	3070	3070	0
205	20250314	152600	20920720	3070	3070	3070	3070	0
206	20250314	152500	20920720	3070	3070	3070	3070	0
207	20250314	152400	20920720	3070	3070	3070	3070	0
208	20250314	152300	20920720	3070	3070	3070	3070	0
209	20250314	152200	20920720	3070	3070	3070	3070	0
210	20250314	152100	20920720	3070	3070	3070	3070	0
211	20250314	152000	20920720	3070	3070	3070	3070	0
212	20250314	151900	20920720	3070	3070	3070	3070	0
213	20250314	151800	20920720	3070	3070	3070	3070	0
214	20250314	151700	20920720	3070	3070	3070	3070	0
215	20250314	151600	20920720	3070	3070	3070	3070	0
216	20250314	151500	20920720	3070	3070	3070	3070	0
217	20250314	151400	20920720	3070	3070	3070	3070	0
218	20250314	151300	20920720	3070	3070	3070	3070	0
219	20250314	151200	20920720	3070	3070	3070	3070	0
220	20250314	151100	20920720	3070	3070	3070	3070	0
221	20250314	151000	20920720	3070	3070	3070	3070	46
222	20250314	150900	20779500	3070	3070	3070	3070	0
223	20250314	150800	20779500	3070	3080	3080	3070	300
224	20250314	150700	19857835	3080	3080	3080	3080	0
225	20250314	150600	19857835	3080	3080	3080	3080	0
226	20250314	150500	19857835	3080	3080	3080	3080	30
227	20250314	150400	19765435	3090	3090	3090	3090	0
228	20250314	150300	19765435	3090	3090	3090	3090	0
229	20250314	150200	19765435	3090	3090	3090	3090	0
230	20250314	150100	19765435	3090	3090	3090	3090	0
231	20250314	150000	19765435	3090	3090	3090	3090	0
232	20250314	145900	19765435	3090	3090	3090	3090	0
233	20250314	145800	19765435	3090	3090	3090	3090	29
234	20250314	145700	19675825	3090	3090	3090	3090	0
235	20250314	145600	19675825	3090	3085	3090	3085	234
236	20250314	145500	18953930	3085	3080	3085	3080	113
237	20250314	145400	18605390	3085	3085	3085	3085	0
238	20250314	145300	18605390	3085	3085	3085	3085	0
239	20250314	145200	18605390	3085	3085	3085	3085	0
240	20250314	145100	18605390	3085	3085	3085	3085	0
241	20250314	145000	18605390	3085	3085	3085	3085	18
242	20250314	144900	18549860	3085	3080	3085	3080	24
243	20250314	144800	18475830	3080	3080	3080	3080	17
244	20250314	144700	18423470	3080	3080	3080	3080	23
245	20250314	144600	18352630	3080	3080	3080	3080	18
246	20250314	144500	18297190	3075	3075	3075	3075	1
247	20250314	144400	18294115	3065	3065	3065	3065	0
248	20250314	144300	18294115	3065	3065	3065	3065	0
249	20250314	144200	18294115	3065	3065	3065	3065	0
250	20250314	144100	18294115	3065	3065	3065	3065	0
251	20250314	144000	18294115	3065	3065	3065	3065	0
252	20250314	143900	18294115	3065	3065	3065	3065	0
253	20250314	143800	18294115	3065	3065	3065	3065	0
254	20250314	143700	18294115	3065	3065	3065	3065	0
255	20250314	143600	18294115	3065	3065	3065	3065	0
256	20250314	143500	18294115	3065	3065	3065	3065	0
257	20250314	143400	18294115	3065	3065	3065	3065	0
258	20250314	143300	18294115	3065	3065	3065	3065	0
259	20250314	143200	18294115	3065	3065	3065	3065	0
260	20250314	143100	18294115	3065	3065	3065	3065	0
261	20250314	143000	18294115	3065	3080	3080	3065	29
262	20250314	142900	18204950	3080	3080	3080	3080	23
263	20250314	142800	18134110	3080	3080	3080	3080	18
264	20250314	142700	18078670	3080	3080	3080	3080	24
265	20250314	142600	18004750	3080	3080	3080	3080	17
266	20250314	142500	17952390	3080	3080	3080	3080	23
267	20250314	142400	17881550	3080	3080	3080	3080	16
268	20250314	142300	17832270	3080	3080	3080	3080	23
269	20250314	142200	17761430	3080	3080	3080	3080	18
270	20250314	142100	17705990	3080	3080	3080	3080	115
271	20250314	142000	17351790	3080	3080	3080	3080	17
272	20250314	141900	17299430	3080	3080	3080	3080	24
273	20250314	141800	17225510	3075	3075	3075	3075	46
274	20250314	141700	17084060	3080	3080	3080	3080	23
275	20250314	141600	17013220	3080	3080	3080	3080	16
276	20250314	141500	16963940	3080	3080	3080	3080	23
277	20250314	141400	16893100	3080	3080	3080	3080	18
278	20250314	141300	16837660	3080	3080	3080	3080	23
279	20250314	141200	16766820	3080	3080	3080	3080	17
280	20250314	141100	16714460	3080	3080	3080	3080	24
281	20250314	141000	16640540	3080	3080	3080	3080	16
282	20250314	140900	16591260	3080	3080	3080	3080	23
283	20250314	140800	16520420	3080	3080	3080	3080	18
284	20250314	140700	16464980	3080	3080	3080	3080	23
285	20250314	140600	16394140	3080	3080	3080	3080	17
286	20250314	140500	16341780	3080	3080	3080	3080	23
287	20250314	140400	16270940	3080	3075	3080	3075	18
288	20250314	140300	16215515	3075	3075	3075	3075	24
289	20250314	140200	16141715	3075	3075	3075	3075	16
290	20250314	140100	16092515	3075	3075	3075	3075	23
291	20250314	140000	16021790	3075	3075	3075	3075	18
292	20250314	135900	15966440	3075	3075	3075	3075	23
293	20250314	135800	15895715	3075	3075	3075	3075	17
294	20250314	135700	15843440	3075	3075	3075	3075	23
295	20250314	135600	15772715	3075	3075	3075	3075	16
296	20250314	135500	15723515	3075	3075	3075	3075	24
297	20250314	135400	15649715	3075	3075	3075	3075	18
298	20250314	135300	15594365	3075	3075	3075	3075	23
299	20250314	135200	15523640	3075	3075	3075	3075	17
300	20250314	135100	15471365	3075	3075	3075	3075	27
301	20250314	135000	15388340	3075	3075	3075	3075	18
302	20250314	134900	15332990	3075	3075	3075	3075	23
303	20250314	134800	15262265	3075	3075	3075	3075	16
304	20250314	134700	15213065	3075	3075	3075	3075	24
305	20250314	134600	15139265	3075	3075	3075	3075	22
306	20250314	134500	15071615	3075	3075	3075	3075	23
307	20250314	134400	15000890	3075	3075	3075	3075	17
308	20250314	134300	14948615	3075	3075	3075	3075	23
309	20250314	134200	14877890	3075	3075	3075	3075	16
310	20250314	134100	14828690	3075	3075	3075	3075	27
311	20250314	134000	14745665	3075	3075	3075	3075	18
312	20250314	133900	14690315	3075	3075	3075	3075	24
313	20250314	133800	14616515	3075	3075	3075	3075	17
314	20250314	133700	14564240	3075	3075	3075	3075	23
315	20250314	133600	14493515	3075	3075	3075	3075	18
316	20250314	133500	14438165	3075	3075	3075	3075	23
317	20250314	133400	14367440	3075	3075	3075	3075	16
318	20250314	133300	14318240	3075	3070	3075	3070	23
319	20250314	133200	14247600	3070	3070	3070	3070	18
320	20250314	133100	14192340	3065	3070	3070	3065	34
321	20250314	133000	14088010	3070	3070	3070	3070	17
322	20250314	132900	14035820	3070	3070	3070	3070	23
323	20250314	132800	13965210	3070	3070	3070	3070	20
324	20250314	132700	13903810	3070	3070	3070	3070	23
325	20250314	132600	13833200	3070	3070	3070	3070	18
326	20250314	132500	13777940	3070	3070	3070	3070	23
327	20250314	132400	13707330	3070	3070	3070	3070	17
328	20250314	132300	13655140	3070	3070	3070	3070	28
329	20250314	132200	13569180	3070	3070	3070	3070	18
330	20250314	132100	13513920	3070	3070	3070	3070	23
331	20250314	132000	13443310	3070	3070	3070	3070	20
332	20250314	131900	13381910	3070	3070	3070	3070	23
333	20250314	131800	13311300	3070	3070	3070	3070	18
334	20250314	131700	13256040	3070	3070	3070	3070	24
335	20250314	131600	13182360	3070	3070	3070	3070	17
336	20250314	131500	13130170	3070	3070	3070	3070	23
337	20250314	131400	13059560	3070	3070	3070	3070	16
338	20250314	131300	13010440	3070	3070	3070	3070	23
339	20250314	131200	12939830	3070	3070	3070	3070	18
340	20250314	131100	12884570	3070	3070	3070	3070	28
341	20250314	131000	12798610	3070	3070	3070	3070	17
342	20250314	130900	12746420	3070	3070	3070	3070	24
343	20250314	130800	12672740	3070	3070	3070	3070	18
344	20250314	130700	12617480	3070	3070	3070	3070	28
345	20250314	130600	12531520	3070	3070	3070	3070	16
346	20250314	130500	12482400	3065	3065	3065	3065	141
347	20250314	130400	12050235	3065	3065	3065	3065	26
348	20250314	130300	11970545	3065	3065	3065	3065	23
349	20250314	130200	11900050	3065	3065	3065	3065	22
350	20250314	130100	11832620	3065	3065	3065	3065	29
351	20250314	130000	11743735	3065	3065	3065	3065	16
352	20250314	125900	11694695	3065	3065	3065	3065	23
353	20250314	125800	11624200	3065	3065	3065	3065	18
354	20250314	125700	11569030	3065	3065	3065	3065	23
355	20250314	125600	11498535	3065	3065	3065	3065	21
356	20250314	125500	11434170	3065	3065	3065	3065	23
357	20250314	125400	11363675	3065	3065	3065	3065	18
358	20250314	125300	11308505	3065	3065	3065	3065	24
359	20250314	125200	11234945	3065	3065	3065	3065	16
360	20250314	125100	11185905	3065	3065	3065	3065	23
361	20250314	125000	11115410	3065	3065	3065	3065	18
362	20250314	124900	11060240	3065	3065	3065	3065	23
363	20250314	124800	10989745	3065	3065	3065	3065	17
364	20250314	124700	10937640	3065	3060	3065	3060	23
365	20250314	124600	10867180	3060	3060	3060	3060	16
366	20250314	124500	10818220	3060	3060	3060	3060	24
367	20250314	124400	10744780	3060	3060	3060	3060	18
368	20250314	124300	10689700	3060	3060	3060	3060	27
369	20250314	124200	10607080	3060	3060	3060	3060	17
370	20250314	124100	10555060	3060	3060	3060	3060	23
371	20250314	124000	10484680	3060	3060	3060	3060	18
372	20250314	123900	10429600	3060	3060	3060	3060	23
373	20250314	123800	10359220	3060	3060	3060	3060	20
374	20250314	123700	10298020	3060	3060	3060	3060	24
375	20250314	123600	10224580	3060	3060	3060	3060	23
376	20250314	123500	10154200	3060	3060	3060	3060	23
377	20250314	123400	10083820	3060	3060	3060	3060	17
378	20250314	123300	10031800	3060	3060	3060	3060	23
379	20250314	123200	9961420	3060	3060	3060	3060	16
380	20250314	123100	9912460	3060	3060	3060	3060	23
381	20250314	123000	9842080	3060	3060	3060	3060	24
382	20250314	122900	9768640	3060	3060	3060	3060	24
383	20250314	122800	9695200	3060	3060	3060	3060	17
384	20250314	122700	9643180	3060	3060	3060	3060	23
385	20250314	122600	9572800	3060	3060	3060	3060	18
386	20250314	122500	9517720	3060	3060	3060	3060	23
387	20250314	122400	9447340	3060	3060	3060	3060	16
388	20250314	122300	9398380	3060	3060	3060	3060	23
389	20250314	122200	9328000	3060	3060	3060	3060	18
390	20250314	122100	9272920	3060	3060	3060	3060	24
391	20250314	122000	9199480	3060	3060	3060	3060	17
392	20250314	121900	9147460	3060	3060	3060	3060	23
393	20250314	121800	9077080	3060	3060	3060	3060	16
394	20250314	121700	9028120	3060	3060	3060	3060	23
395	20250314	121600	8957740	3060	3060	3060	3060	18
396	20250314	121500	8902660	3060	3060	3060	3060	23
397	20250314	121400	8832280	3060	3060	3060	3060	17
398	20250314	121300	8780260	3060	3060	3060	3060	24
399	20250314	121200	8706820	3060	3060	3060	3060	18
400	20250314	121100	8651740	3060	3055	3060	3055	23
401	20250314	121000	8581380	3055	3055	3055	3055	16
402	20250314	120900	8532500	3055	3055	3055	3055	23
403	20250314	120800	8462235	3055	3055	3055	3055	18
404	20250314	120700	8407245	3055	3055	3055	3055	23
405	20250314	120600	8336980	3055	3055	3055	3055	17
406	20250314	120500	8285045	3055	3055	3055	3055	26
407	20250314	120400	8205615	3055	3055	3055	3055	16
408	20250314	120300	8156735	3055	3055	3055	3055	23
409	20250314	120200	8086470	3055	3055	3055	3055	18
410	20250314	120100	8031480	3055	3055	3055	3055	23
411	20250314	120000	7961215	3055	3055	3055	3055	17
412	20250314	115900	7909280	3055	3055	3055	3055	23
413	20250314	115800	7839015	3055	3055	3055	3055	18
414	20250314	115700	7784025	3055	3055	3055	3055	0
415	20250314	115600	7784025	3055	3055	3055	3055	16
416	20250314	115500	7735145	3055	3055	3055	3055	0
417	20250314	115400	7735145	3055	3055	3055	3055	18
418	20250314	115300	7680155	3055	3055	3055	3055	0
419	20250314	115200	7680155	3055	3055	3055	3055	17
420	20250314	115100	7628220	3055	3055	3055	3055	4
421	20250314	115000	7616000	3055	3055	3055	3055	16
422	20250314	114900	7567120	3055	3055	3055	3055	0
423	20250314	114800	7567120	3055	3055	3055	3055	18
424	20250314	114700	7512130	3055	3055	3055	3055	0
425	20250314	114600	7512130	3055	3055	3055	3055	21
426	20250314	114500	7447975	3055	3055	3055	3055	0
427	20250314	114400	7447975	3055	3055	3055	3055	18
428	20250314	114300	7392985	3055	3055	3055	3055	0
429	20250314	114200	7392985	3055	3055	3055	3055	16
430	20250314	114100	7344105	3055	3055	3055	3055	4
431	20250314	114000	7331885	3055	3055	3055	3055	18
432	20250314	113900	7276895	3055	3055	3055	3055	0
433	20250314	113800	7276895	3055	3055	3055	3055	17
434	20250314	113700	7224960	3055	3055	3055	3055	0
435	20250314	113600	7224960	3055	3055	3055	3055	20
436	20250314	113500	7163860	3055	3055	3055	3055	0
437	20250314	113400	7163860	3055	3055	3055	3055	18
438	20250314	113300	7108870	3055	3055	3055	3055	0
439	20250314	113200	7108870	3055	3055	3055	3055	17
440	20250314	113100	7056935	3055	3055	3055	3055	0
441	20250314	113000	7056935	3055	3055	3055	3055	18
442	20250314	112900	7001945	3055	3055	3055	3055	0
443	20250314	112800	7001945	3055	3055	3055	3055	16
444	20250314	112700	6953065	3055	3055	3055	3055	0
445	20250314	112600	6953065	3055	3055	3055	3055	18
446	20250314	112500	6898075	3055	3055	3055	3055	0
447	20250314	112400	6898075	3055	3055	3055	3055	17
448	20250314	112300	6846140	3055	3055	3055	3055	0
449	20250314	112200	6846140	3055	3055	3055	3055	16
450	20250314	112100	6797260	3055	3055	3055	3055	0
451	20250314	112000	6797260	3055	3055	3055	3055	18
452	20250314	111900	6742270	3055	3055	3055	3055	0
453	20250314	111800	6742270	3055	3055	3055	3055	17
454	20250314	111700	6690335	3055	3055	3055	3055	0
455	20250314	111600	6690335	3055	3055	3055	3055	18
456	20250314	111500	6635345	3055	3055	3055	3055	0
457	20250314	111400	6635345	3055	3040	3055	3040	16
458	20250314	111300	6586550	3040	3040	3040	3040	0
459	20250314	111200	6586550	3040	3040	3040	3040	18
460	20250314	111100	6531830	3040	3040	3040	3040	1
461	20250314	111000	6528790	3025	3025	3025	3025	0
462	20250314	110900	6528790	3025	3025	3025	3025	0
463	20250314	110800	6528790	3025	3025	3025	3025	0
464	20250314	110700	6528790	3025	3025	3025	3025	0
465	20250314	110600	6528790	3025	3025	3025	3025	0
466	20250314	110500	6528790	3025	3025	3025	3025	0
467	20250314	110400	6528790	3025	3025	3025	3025	0
468	20250314	110300	6528790	3025	3025	3025	3025	0
469	20250314	110200	6528790	3025	3055	3055	3025	50
470	20250314	110100	6376915	3055	3055	3055	3055	0
471	20250314	110000	6376915	3055	3055	3055	3055	16
472	20250314	105900	6328035	3055	3055	3055	3055	0
473	20250314	105800	6328035	3055	3055	3055	3055	18
474	20250314	105700	6273045	3055	3055	3055	3055	0
475	20250314	105600	6273045	3055	3055	3055	3055	17
476	20250314	105500	6221110	3055	3055	3055	3055	0
477	20250314	105400	6221110	3055	3055	3055	3055	16
478	20250314	105300	6172230	3055	3055	3055	3055	0
479	20250314	105200	6172230	3055	3055	3055	3055	18
480	20250314	105100	6117240	3055	3055	3055	3055	0
481	20250314	105000	6117240	3055	3055	3055	3055	17
482	20250314	104900	6065305	3055	3055	3055	3055	0
483	20250314	104800	6065305	3055	3055	3055	3055	18
484	20250314	104700	6010315	3055	3055	3055	3055	0
485	20250314	104600	6010315	3055	3055	3055	3055	16
486	20250314	104500	5961435	3055	3055	3055	3055	0
487	20250314	104400	5961435	3055	3055	3055	3055	18
488	20250314	104300	5906445	3055	3055	3055	3055	0
489	20250314	104200	5906445	3055	3055	3055	3055	17
490	20250314	104100	5854510	3055	3055	3055	3055	0
491	20250314	104000	5854510	3055	3055	3055	3055	16
492	20250314	103900	5805630	3055	3055	3055	3055	0
493	20250314	103800	5805630	3055	3055	3055	3055	18
494	20250314	103700	5750640	3055	3055	3055	3055	0
495	20250314	103600	5750640	3055	3055	3055	3055	17
496	20250314	103500	5698705	3055	3055	3055	3055	0
497	20250314	103400	5698705	3055	3055	3055	3055	18
498	20250314	103300	5643715	3055	3055	3055	3055	0
499	20250314	103200	5643715	3055	3055	3055	3055	16
500	20250314	103100	5594835	3055	3055	3055	3055	0
501	20250314	103000	5594835	3055	3050	3055	3050	18
502	20250314	102900	5539880	3050	3050	3050	3050	0
503	20250314	102800	5539880	3050	3050	3050	3050	17
504	20250314	102700	5488030	3050	3050	3050	3050	0
505	20250314	102600	5488030	3050	3050	3050	3050	16
506	20250314	102500	5439230	3050	3050	3050	3050	0
507	20250314	102400	5439230	3050	3050	3050	3050	18
508	20250314	102300	5384330	3050	3050	3050	3050	0
509	20250314	102200	5384330	3050	3050	3050	3050	17
510	20250314	102100	5332480	3050	3050	3050	3050	0
511	20250314	102000	5332480	3050	3050	3050	3050	18
512	20250314	101900	5277580	3050	3050	3050	3050	2
513	20250314	101800	5271480	3015	3015	3015	3015	0
514	20250314	101700	5271480	3015	3015	3015	3015	0
515	20250314	101600	5271480	3015	3015	3015	3015	0
516	20250314	101500	5271480	3015	3015	3015	3015	0
517	20250314	101400	5271480	3015	3015	3015	3015	0
518	20250314	101300	5271480	3015	3015	3015	3015	0
519	20250314	101200	5271480	3015	3015	3015	3015	0
520	20250314	101100	5271480	3015	3015	3015	3015	1
521	20250314	101000	5268465	3050	3050	3050	3050	1
522	20250314	100900	5265415	3005	3005	3005	3005	0
523	20250314	100800	5265415	3005	3055	3055	3005	271
524	20250314	100700	4449290	3055	3055	3055	3055	0
525	20250314	100600	4449290	3055	3055	3055	3055	18
526	20250314	100500	4394300	3055	3055	3055	3055	0
527	20250314	100400	4394300	3055	3055	3055	3055	16
528	20250314	100300	4345420	3055	3055	3055	3055	0
529	20250314	100200	4345420	3055	3055	3055	3055	18
530	20250314	100100	4290430	3055	3055	3055	3055	0
531	20250314	100000	4290430	3055	3055	3055	3055	17
532	20250314	095900	4238495	3055	3055	3055	3055	0
533	20250314	095800	4238495	3055	3055	3055	3055	16
534	20250314	095700	4189615	3055	3055	3055	3055	0
535	20250314	095600	4189615	3055	3055	3055	3055	18
536	20250314	095500	4134625	3055	3055	3055	3055	0
537	20250314	095400	4134625	3055	3055	3055	3055	17
538	20250314	095300	4082690	3055	3055	3055	3055	0
539	20250314	095200	4082690	3055	3055	3055	3055	18
540	20250314	095100	4027700	3055	3055	3055	3055	0
541	20250314	095000	4027700	3055	3055	3055	3055	16
542	20250314	094900	3978820	3055	3055	3055	3055	0
543	20250314	094800	3978820	3055	3055	3055	3055	18
544	20250314	094700	3923830	3055	3055	3055	3055	0
545	20250314	094600	3923830	3055	3055	3055	3055	18
546	20250314	094500	3868840	3055	3055	3055	3055	0
547	20250314	094400	3868840	3055	3055	3055	3055	16
548	20250314	094300	3819960	3055	3055	3055	3055	0
549	20250314	094200	3819960	3055	3055	3055	3055	18
550	20250314	094100	3764970	3055	3055	3055	3055	0
551	20250314	094000	3764970	3055	3055	3055	3040	523
552	20250314	093900	2168670	3055	3055	3055	3055	0
553	20250314	093800	2168670	3055	3055	3055	3055	18
554	20250314	093700	2113680	3055	3055	3055	3055	0
555	20250314	093600	2113680	3055	3055	3055	3055	16
556	20250314	093500	2064800	3055	3055	3055	3055	0
557	20250314	093400	2064800	3055	3055	3055	3055	18
558	20250314	093300	2009810	3055	3055	3055	3055	0
559	20250314	093200	2009810	3055	3055	3055	3055	27
560	20250314	093100	1927325	3055	3055	3055	3055	0
561	20250314	093000	1927325	3055	3055	3055	3055	16
562	20250314	092900	1878445	3055	3055	3055	3055	0
563	20250314	092800	1878445	3055	3055	3055	3055	48
564	20250314	092700	1731805	3055	3055	3055	3055	0
565	20250314	092600	1731805	3055	3055	3055	3055	17
566	20250314	092500	1679870	3055	3055	3055	3055	0
567	20250314	092400	1679870	3055	3055	3055	3055	18
568	20250314	092300	1624880	3050	3050	3050	3050	6
569	20250314	092200	1606580	3055	3055	3055	3055	16
570	20250314	092100	1557700	3055	3055	3055	3055	0
571	20250314	092000	1557700	3055	3055	3055	3055	18
572	20250314	091900	1502710	3055	3055	3055	3055	0
573	20250314	091800	1502710	3055	3055	3055	3055	17
574	20250314	091700	1450775	3050	3050	3050	3050	86
575	20250314	091600	1188475	3050	3050	3050	3050	16
576	20250314	091500	1139675	3055	3055	3055	3055	0
577	20250314	091400	1139675	3055	3045	3055	3045	18
578	20250314	091300	1084750	3040	3040	3040	3040	0
579	20250314	091200	1084750	3040	3040	3040	3040	1
580	20250314	091100	1081710	3030	3030	3030	3030	26
581	20250314	091000	1002930	3030	3030	3030	3030	18
582	20250314	090900	948390	3030	3030	3030	3030	0
583	20250314	090800	948390	3030	3030	3030	3030	16
584	20250314	090700	899910	3030	3030	3030	3030	0
585	20250314	090600	899910	3030	3030	3030	3030	18
586	20250314	090500	845370	3030	3030	3030	3030	0
587	20250314	090400	845370	3030	3030	3030	3030	239
588	20250314	090300	121200	3030	3030	3030	3030	0
589	20250314	090200	121200	3030	3030	3030	3030	16
590	20250314	090100	72720	3030	3030	3030	3030	2
591	20250314	090000	66660	3030	3030	3030	3030	22