KissMeData/005990/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184700	57858820	9360	9360	9360	9360	26
3	20250314	184600	57858820	9360	9360	9360	9360	0
4	20250314	184500	57858820	9360	9360	9360	9360	0
5	20250314	184400	57858820	9360	9360	9360	9360	0
6	20250314	184300	57858820	9360	9360	9360	9360	0
7	20250314	184200	57858820	9360	9360	9360	9360	0
8	20250314	184100	57858820	9360	9360	9360	9360	0
9	20250314	184000	57858820	9360	9360	9360	9360	0
10	20250314	183900	57858820	9360	9360	9360	9360	0
11	20250314	183800	57858820	9360	9360	9360	9360	0
12	20250314	183700	57858820	9360	9360	9360	9360	0
13	20250314	183600	57858820	9360	9360	9360	9360	0
14	20250314	183500	57858820	9360	9360	9360	9360	0
15	20250314	183400	57858820	9360	9360	9360	9360	0
16	20250314	183300	57858820	9360	9360	9360	9360	0
17	20250314	183200	57858820	9360	9360	9360	9360	0
18	20250314	183100	57858820	9360	9360	9360	9360	0
19	20250314	183000	57858820	9360	9360	9360	9360	0
20	20250314	182900	57858820	9360	9360	9360	9360	0
21	20250314	182800	57858820	9360	9360	9360	9360	0
22	20250314	182700	57858820	9360	9360	9360	9360	0
23	20250314	182600	57858820	9360	9360	9360	9360	0
24	20250314	182500	57858820	9360	9360	9360	9360	0
25	20250314	182400	57858820	9360	9360	9360	9360	0
26	20250314	182300	57858820	9360	9360	9360	9360	0
27	20250314	182200	57858820	9360	9360	9360	9360	0
28	20250314	182100	57858820	9360	9360	9360	9360	0
29	20250314	182000	57858820	9360	9360	9360	9360	0
30	20250314	181900	57858820	9360	9360	9360	9360	0
31	20250314	181800	57858820	9360	9360	9360	9360	0
32	20250314	181700	57858820	9360	9360	9360	9360	26
33	20250314	181600	57858820	9360	9360	9360	9360	0
34	20250314	181500	57858820	9360	9360	9360	9360	0
35	20250314	181400	57858820	9360	9360	9360	9360	0
36	20250314	181300	57858820	9360	9360	9360	9360	0
37	20250314	181200	57858820	9360	9360	9360	9360	0
38	20250314	181100	57858820	9360	9360	9360	9360	0
39	20250314	181000	57858820	9360	9360	9360	9360	0
40	20250314	180900	57858820	9360	9360	9360	9360	0
41	20250314	180800	57858820	9360	9360	9360	9360	0
42	20250314	180700	57858820	9360	9360	9360	9360	0
43	20250314	180600	57858820	9360	9360	9360	9360	0
44	20250314	180500	57858820	9360	9360	9360	9360	0
45	20250314	180400	57858820	9360	9360	9360	9360	0
46	20250314	180300	57858820	9360	9360	9360	9360	0
47	20250314	180200	57858820	9360	9360	9360	9360	0
48	20250314	180100	57858820	9360	9360	9360	9360	0
49	20250314	180000	57858820	9360	9360	9360	9360	0
50	20250314	175900	57858820	9360	9360	9360	9360	0
51	20250314	175800	57858820	9360	9360	9360	9360	0
52	20250314	175700	57858820	9360	9360	9360	9360	0
53	20250314	175600	57858820	9360	9360	9360	9360	0
54	20250314	175500	57858820	9360	9360	9360	9360	0
55	20250314	175400	57858820	9360	9360	9360	9360	0
56	20250314	175300	57858820	9360	9360	9360	9360	0
57	20250314	175200	57858820	9360	9360	9360	9360	0
58	20250314	175100	57858820	9360	9360	9360	9360	0
59	20250314	175000	57858820	9360	9360	9360	9360	0
60	20250314	174900	57858820	9360	9360	9360	9360	0
61	20250314	174800	57858820	9360	9360	9360	9360	0
62	20250314	174700	57858820	9360	9360	9360	9360	26
63	20250314	174600	57858820	9360	9360	9360	9360	0
64	20250314	174500	57858820	9360	9360	9360	9360	0
65	20250314	174400	57858820	9360	9360	9360	9360	0
66	20250314	174300	57858820	9360	9360	9360	9360	0
67	20250314	174200	57858820	9360	9360	9360	9360	0
68	20250314	174100	57858820	9360	9360	9360	9360	0
69	20250314	174000	57858820	9360	9360	9360	9360	0
70	20250314	173900	57858820	9360	9360	9360	9360	0
71	20250314	173800	57858820	9360	9360	9360	9360	0
72	20250314	173700	57858820	9360	9360	9360	9360	0
73	20250314	173600	57858820	9360	9360	9360	9360	0
74	20250314	173500	57858820	9360	9360	9360	9360	0
75	20250314	173400	57858820	9360	9360	9360	9360	0
76	20250314	173300	57858820	9360	9360	9360	9360	0
77	20250314	173200	57858820	9360	9360	9360	9360	0
78	20250314	173100	57858820	9360	9360	9360	9360	0
79	20250314	173000	57858820	9360	9360	9360	9360	0
80	20250314	172900	57858820	9360	9360	9360	9360	0
81	20250314	172800	57858820	9360	9360	9360	9360	0
82	20250314	172700	57858820	9360	9360	9360	9360	0
83	20250314	172600	57858820	9360	9360	9360	9360	0
84	20250314	172500	57858820	9360	9360	9360	9360	0
85	20250314	172400	57858820	9360	9360	9360	9360	0
86	20250314	172300	57858820	9360	9360	9360	9360	0
87	20250314	172200	57858820	9360	9360	9360	9360	0
88	20250314	172100	57858820	9360	9360	9360	9360	0
89	20250314	172000	57858820	9360	9360	9360	9360	0
90	20250314	171900	57858820	9360	9360	9360	9360	0
91	20250314	171800	57858820	9360	9360	9360	9360	0
92	20250314	171700	57858820	9360	9360	9360	9360	26
93	20250314	171600	57858820	9360	9360	9360	9360	0
94	20250314	171500	57858820	9360	9360	9360	9360	0
95	20250314	171400	57858820	9360	9360	9360	9360	0
96	20250314	171300	57858820	9360	9360	9360	9360	0
97	20250314	171200	57858820	9360	9360	9360	9360	0
98	20250314	171100	57858820	9360	9360	9360	9360	0
99	20250314	171000	57858820	9360	9360	9360	9360	0
100	20250314	170900	57858820	9360	9360	9360	9360	0
101	20250314	170800	57858820	9360	9360	9360	9360	0
102	20250314	170700	57858820	9360	9360	9360	9360	0
103	20250314	170600	57858820	9360	9360	9360	9360	0
104	20250314	170500	57858820	9360	9360	9360	9360	0
105	20250314	170400	57858820	9360	9360	9360	9360	0
106	20250314	170300	57858820	9360	9360	9360	9360	0
107	20250314	170200	57858820	9360	9360	9360	9360	0
108	20250314	170100	57858820	9360	9360	9360	9360	0
109	20250314	170000	57858820	9360	9360	9360	9360	0
110	20250314	165900	57858820	9360	9360	9360	9360	0
111	20250314	165800	57858820	9360	9360	9360	9360	0
112	20250314	165700	57858820	9360	9360	9360	9360	0
113	20250314	165600	57858820	9360	9360	9360	9360	0
114	20250314	165500	57858820	9360	9360	9360	9360	0
115	20250314	165400	57858820	9360	9360	9360	9360	0
116	20250314	165300	57858820	9360	9360	9360	9360	0
117	20250314	165200	57858820	9360	9360	9360	9360	0
118	20250314	165100	57858820	9360	9360	9360	9360	0
119	20250314	165000	57858820	9360	9360	9360	9360	0
120	20250314	164900	57858820	9360	9360	9360	9360	0
121	20250314	164800	57858820	9360	9360	9360	9360	0
122	20250314	164700	57858820	9360	9360	9360	9360	26
123	20250314	164600	57858820	9360	9360	9360	9360	0
124	20250314	164500	57858820	9360	9360	9360	9360	0
125	20250314	164400	57858820	9360	9360	9360	9360	0
126	20250314	164300	57858820	9360	9360	9360	9360	0
127	20250314	164200	57858820	9360	9360	9360	9360	0
128	20250314	164100	57858820	9360	9360	9360	9360	0
129	20250314	164000	57858820	9360	9360	9360	9360	0
130	20250314	163900	57858820	9360	9360	9360	9360	0
131	20250314	163800	57858820	9360	9360	9360	9360	0
132	20250314	163700	57858820	9360	9360	9360	9360	0
133	20250314	163600	57858820	9360	9360	9360	9360	0
134	20250314	163500	57858820	9360	9360	9360	9360	0
135	20250314	163400	57858820	9360	9360	9360	9360	0
136	20250314	163300	57858820	9360	9360	9360	9360	0
137	20250314	163200	57858820	9360	9360	9360	9360	0
138	20250314	163100	57858820	9360	9360	9360	9360	0
139	20250314	163000	57858820	9360	9360	9360	9360	0
140	20250314	162900	57858820	9360	9360	9360	9360	0
141	20250314	162800	57858820	9360	9360	9360	9360	0
142	20250314	162700	57858820	9360	9360	9360	9360	0
143	20250314	162600	57858820	9360	9360	9360	9360	0
144	20250314	162500	57858820	9360	9360	9360	9360	0
145	20250314	162400	57858820	9360	9360	9360	9360	0
146	20250314	162300	57858820	9360	9360	9360	9360	0
147	20250314	162200	57858820	9360	9360	9360	9360	0
148	20250314	162100	57858820	9360	9360	9360	9360	0
149	20250314	162000	57858820	9360	9360	9360	9360	0
150	20250314	161900	57858820	9360	9360	9360	9360	0
151	20250314	161800	57858820	9360	9360	9360	9360	0
152	20250314	161700	57858820	9360	9360	9360	9360	26
153	20250314	161600	57858820	9360	9360	9360	9360	0
154	20250314	161500	57858820	9360	9360	9360	9360	0
155	20250314	161400	57858820	9360	9360	9360	9360	0
156	20250314	161300	57858820	9360	9360	9360	9360	0
157	20250314	161200	57858820	9360	9360	9360	9360	0
158	20250314	161100	57858820	9360	9360	9360	9360	0
159	20250314	161000	57858820	9360	9360	9360	9360	0
160	20250314	160900	57858820	9360	9360	9360	9360	0
161	20250314	160800	57858820	9360	9360	9360	9360	0
162	20250314	160700	57858820	9360	9360	9360	9360	0
163	20250314	160600	57858820	9360	9360	9360	9360	0
164	20250314	160500	57858820	9360	9360	9360	9360	0
165	20250314	160400	57858820	9360	9360	9360	9360	0
166	20250314	160300	57858820	9360	9360	9360	9360	0
167	20250314	160200	57858820	9360	9360	9360	9360	0
168	20250314	160100	57858820	9360	9360	9360	9360	0
169	20250314	160000	57858820	9360	9360	9360	9360	0
170	20250314	155900	57858820	9360	9360	9360	9360	0
171	20250314	155800	57858820	9360	9360	9360	9360	0
172	20250314	155700	57858820	9360	9360	9360	9360	0
173	20250314	155600	57858820	9360	9360	9360	9360	0
174	20250314	155500	57858820	9360	9360	9360	9360	0
175	20250314	155400	57858820	9360	9360	9360	9360	0
176	20250314	155300	57858820	9360	9360	9360	9360	0
177	20250314	155200	57858820	9360	9360	9360	9360	0
178	20250314	155100	57858820	9360	9360	9360	9360	0
179	20250314	155000	57858820	9360	9360	9360	9360	0
180	20250314	154900	57858820	9360	9360	9360	9360	0
181	20250314	154800	57858820	9360	9360	9360	9360	0
182	20250314	154700	57858820	9360	9360	9360	9360	26
183	20250314	154600	57858820	9360	9360	9360	9360	0
184	20250314	154500	57858820	9360	9360	9360	9360	0
185	20250314	154400	57858820	9360	9360	9360	9360	0
186	20250314	154300	57858820	9360	9360	9360	9360	0
187	20250314	154200	57858820	9360	9360	9360	9360	0
188	20250314	154100	57858820	9360	9360	9360	9360	0
189	20250314	154000	57858820	9360	9360	9360	9360	0
190	20250314	153900	57858820	9360	9360	9360	9360	0
191	20250314	153800	57858820	9360	9360	9360	9360	0
192	20250314	153700	57858820	9360	9360	9360	9360	0
193	20250314	153600	57858820	9360	9360	9360	9360	0
194	20250314	153500	57858820	9360	9360	9360	9360	0
195	20250314	153400	57858820	9360	9360	9360	9360	0
196	20250314	153300	57858820	9360	9360	9360	9360	0
197	20250314	153200	57858820	9360	9360	9360	9360	0
198	20250314	153100	57858820	9360	9360	9360	9360	0
199	20250314	153000	57858820	9360	9360	9360	9360	26
200	20250314	152900	57615460	9370	9370	9370	9370	0
201	20250314	152800	57615460	9370	9370	9370	9370	0
202	20250314	152700	57615460	9370	9370	9370	9370	0
203	20250314	152600	57615460	9370	9370	9370	9370	0
204	20250314	152500	57615460	9370	9370	9370	9370	0
205	20250314	152400	57615460	9370	9370	9370	9370	0
206	20250314	152300	57615460	9370	9370	9370	9370	0
207	20250314	152200	57615460	9370	9370	9370	9370	0
208	20250314	152100	57615460	9370	9370	9370	9370	0
209	20250314	152000	57615460	9370	9370	9370	9370	0
210	20250314	151900	57615460	9370	9370	9370	9370	12
211	20250314	151800	57503020	9360	9360	9360	9360	9
212	20250314	151700	57418780	9360	9360	9360	9360	0
213	20250314	151600	57418780	9360	9360	9360	9360	0
214	20250314	151500	57418780	9360	9360	9360	9360	0
215	20250314	151400	57418780	9360	9360	9360	9360	0
216	20250314	151300	57418780	9360	9360	9360	9360	0
217	20250314	151200	57418780	9360	9360	9360	9360	0
218	20250314	151100	57418780	9360	9360	9360	9360	0
219	20250314	151000	57418780	9360	9360	9360	9360	0
220	20250314	150900	57418780	9360	9360	9360	9360	6
221	20250314	150800	57362620	9370	9370	9370	9370	0
222	20250314	150700	57362620	9370	9370	9370	9370	0
223	20250314	150600	57362620	9370	9370	9370	9370	0
224	20250314	150500	57362620	9370	9370	9370	9370	0
225	20250314	150400	57362620	9370	9370	9370	9370	0
226	20250314	150300	57362620	9370	9370	9370	9370	0
227	20250314	150200	57362620	9370	9370	9370	9370	0
228	20250314	150100	57362620	9370	9370	9370	9370	0
229	20250314	150000	57362620	9370	9370	9370	9370	0
230	20250314	145900	57362620	9370	9370	9370	9370	0
231	20250314	145800	57362620	9370	9370	9370	9370	0
232	20250314	145700	57362620	9370	9370	9370	9370	0
233	20250314	145600	57362620	9370	9370	9370	9370	0
234	20250314	145500	57362620	9370	9370	9370	9370	0
235	20250314	145400	57362620	9370	9370	9370	9370	0
236	20250314	145300	57362620	9370	9370	9370	9370	0
237	20250314	145200	57362620	9370	9370	9370	9370	0
238	20250314	145100	57362620	9370	9370	9370	9370	0
239	20250314	145000	57362620	9370	9360	9370	9360	250
240	20250314	144900	55020180	9350	9350	9350	9350	0
241	20250314	144800	55020180	9350	9350	9350	9350	0
242	20250314	144700	55020180	9350	9350	9350	9350	0
243	20250314	144600	55020180	9350	9350	9350	9350	0
244	20250314	144500	55020180	9350	9350	9350	9350	0
245	20250314	144400	55020180	9350	9350	9350	9350	0
246	20250314	144300	55020180	9350	9350	9350	9350	0
247	20250314	144200	55020180	9350	9350	9350	9350	0
248	20250314	144100	55020180	9350	9350	9350	9350	2
249	20250314	144000	55001480	9350	9350	9350	9350	0
250	20250314	143900	55001480	9350	9350	9350	9350	0
251	20250314	143800	55001480	9350	9350	9350	9350	0
252	20250314	143700	55001480	9350	9350	9350	9350	0
253	20250314	143600	55001480	9350	9350	9350	9350	2
254	20250314	143500	54982780	9350	9350	9350	9350	0
255	20250314	143400	54982780	9350	9350	9350	9350	0
256	20250314	143300	54982780	9350	9350	9350	9350	0
257	20250314	143200	54982780	9350	9350	9350	9350	0
258	20250314	143100	54982780	9350	9350	9350	9350	0
259	20250314	143000	54982780	9350	9350	9350	9350	0
260	20250314	142900	54982780	9350	9350	9350	9350	0
261	20250314	142800	54982780	9350	9350	9350	9350	0
262	20250314	142700	54982780	9350	9350	9350	9350	0
263	20250314	142600	54982780	9350	9350	9350	9350	0
264	20250314	142500	54982780	9350	9350	9350	9350	0
265	20250314	142400	54982780	9350	9350	9350	9350	0
266	20250314	142300	54982780	9350	9350	9350	9350	0
267	20250314	142200	54982780	9350	9350	9350	9350	0
268	20250314	142100	54982780	9350	9350	9350	9350	0
269	20250314	142000	54982780	9350	9350	9350	9350	19
270	20250314	141900	54805130	9370	9370	9370	9370	644
271	20250314	141800	48770850	9370	9370	9370	9370	0
272	20250314	141700	48770850	9370	9370	9370	9370	0
273	20250314	141600	48770850	9370	9370	9370	9370	34
274	20250314	141500	48452270	9370	9370	9370	9370	0
275	20250314	141400	48452270	9370	9370	9370	9370	0
276	20250314	141300	48452270	9370	9370	9370	9370	0
277	20250314	141200	48452270	9370	9370	9370	9370	0
278	20250314	141100	48452270	9370	9370	9370	9370	0
279	20250314	141000	48452270	9370	9370	9370	9370	0
280	20250314	140900	48452270	9370	9370	9370	9370	0
281	20250314	140800	48452270	9370	9370	9370	9370	0
282	20250314	140700	48452270	9370	9370	9370	9370	0
283	20250314	140600	48452270	9370	9370	9370	9370	0
284	20250314	140500	48452270	9370	9370	9370	9370	0
285	20250314	140400	48452270	9370	9370	9370	9370	0
286	20250314	140300	48452270	9370	9370	9370	9370	0
287	20250314	140200	48452270	9370	9370	9370	9370	0
288	20250314	140100	48452270	9370	9370	9370	9370	0
289	20250314	140000	48452270	9370	9370	9370	9370	0
290	20250314	135900	48452270	9370	9370	9370	9370	0
291	20250314	135800	48452270	9370	9370	9370	9370	0
292	20250314	135700	48452270	9370	9370	9370	9370	0
293	20250314	135600	48452270	9370	9370	9370	9370	0
294	20250314	135500	48452270	9370	9370	9370	9370	0
295	20250314	135400	48452270	9370	9370	9370	9370	28
296	20250314	135300	48189910	9370	9370	9370	9370	0
297	20250314	135200	48189910	9370	9370	9370	9370	22
298	20250314	135100	47983770	9360	9360	9360	9360	50
299	20250314	135000	47515770	9360	9360	9360	9360	0
300	20250314	134900	47515770	9360	9360	9360	9360	0
301	20250314	134800	47515770	9360	9360	9360	9360	0
302	20250314	134700	47515770	9360	9360	9360	9360	0
303	20250314	134600	47515770	9360	9360	9360	9360	0
304	20250314	134500	47515770	9360	9360	9360	9360	0
305	20250314	134400	47515770	9360	9360	9360	9360	0
306	20250314	134300	47515770	9360	9360	9360	9360	0
307	20250314	134200	47515770	9360	9360	9360	9360	0
308	20250314	134100	47515770	9360	9360	9360	9360	289
309	20250314	134000	44810730	9360	9360	9360	9360	0
310	20250314	133900	44810730	9360	9360	9360	9360	0
311	20250314	133800	44810730	9360	9360	9360	9360	0
312	20250314	133700	44810730	9360	9360	9360	9360	0
313	20250314	133600	44810730	9360	9360	9360	9360	0
314	20250314	133500	44810730	9360	9360	9360	9360	0
315	20250314	133400	44810730	9360	9360	9360	9360	0
316	20250314	133300	44810730	9360	9360	9360	9360	0
317	20250314	133200	44810730	9360	9360	9360	9360	0
318	20250314	133100	44810730	9360	9360	9360	9360	0
319	20250314	133000	44810730	9360	9360	9360	9360	0
320	20250314	132900	44810730	9360	9360	9360	9360	0
321	20250314	132800	44810730	9360	9360	9360	9360	0
322	20250314	132700	44810730	9360	9360	9360	9360	0
323	20250314	132600	44810730	9360	9360	9360	9360	0
324	20250314	132500	44810730	9360	9360	9360	9360	0
325	20250314	132400	44810730	9360	9360	9360	9360	0
326	20250314	132300	44810730	9360	9360	9360	9360	0
327	20250314	132200	44810730	9360	9360	9360	9360	0
328	20250314	132100	44810730	9360	9360	9360	9360	0
329	20250314	132000	44810730	9360	9360	9360	9360	0
330	20250314	131900	44810730	9360	9360	9360	9360	0
331	20250314	131800	44810730	9360	9360	9360	9360	0
332	20250314	131700	44810730	9360	9360	9360	9360	0
333	20250314	131600	44810730	9360	9360	9360	9360	0
334	20250314	131500	44810730	9360	9360	9360	9360	0
335	20250314	131400	44810730	9360	9360	9360	9360	7
336	20250314	131300	44745210	9350	9350	9350	9350	0
337	20250314	131200	44745210	9350	9350	9350	9350	0
338	20250314	131100	44745210	9350	9350	9350	9350	0
339	20250314	131000	44745210	9350	9350	9350	9350	0
340	20250314	130900	44745210	9350	9350	9350	9350	0
341	20250314	130800	44745210	9350	9350	9350	9350	0
342	20250314	130700	44745210	9350	9350	9350	9350	0
343	20250314	130600	44745210	9350	9350	9350	9350	0
344	20250314	130500	44745210	9350	9350	9350	9350	0
345	20250314	130400	44745210	9350	9350	9350	9350	0
346	20250314	130300	44745210	9350	9350	9350	9350	0
347	20250314	130200	44745210	9350	9350	9350	9350	0
348	20250314	130100	44745210	9350	9350	9350	9350	0
349	20250314	130000	44745210	9350	9350	9350	9350	0
350	20250314	125900	44745210	9350	9350	9350	9350	0
351	20250314	125800	44745210	9350	9350	9350	9350	0
352	20250314	125700	44745210	9350	9350	9350	9350	0
353	20250314	125600	44745210	9350	9350	9350	9350	0
354	20250314	125500	44745210	9350	9350	9350	9350	0
355	20250314	125400	44745210	9350	9350	9350	9350	0
356	20250314	125300	44745210	9350	9350	9350	9350	0
357	20250314	125200	44745210	9350	9350	9350	9350	0
358	20250314	125100	44745210	9350	9350	9350	9350	0
359	20250314	125000	44745210	9350	9350	9350	9350	0
360	20250314	124900	44745210	9350	9350	9350	9350	0
361	20250314	124800	44745210	9350	9350	9350	9350	0
362	20250314	124700	44745210	9350	9350	9350	9350	0
363	20250314	124600	44745210	9350	9350	9350	9350	0
364	20250314	124500	44745210	9350	9350	9350	9350	0
365	20250314	124400	44745210	9350	9350	9350	9350	0
366	20250314	124300	44745210	9350	9350	9350	9350	0
367	20250314	124200	44745210	9350	9350	9350	9350	0
368	20250314	124100	44745210	9350	9350	9350	9350	0
369	20250314	124000	44745210	9350	9350	9350	9350	0
370	20250314	123900	44745210	9350	9350	9350	9350	0
371	20250314	123800	44745210	9350	9350	9350	9350	0
372	20250314	123700	44745210	9350	9350	9350	9350	500
373	20250314	123600	40070210	9350	9350	9350	9350	0
374	20250314	123500	40070210	9350	9350	9350	9350	0
375	20250314	123400	40070210	9350	9350	9350	9350	0
376	20250314	123300	40070210	9350	9350	9350	9350	0
377	20250314	123200	40070210	9350	9350	9350	9350	0
378	20250314	123100	40070210	9350	9350	9350	9350	70
379	20250314	123000	39415710	9350	9350	9350	9350	0
380	20250314	122900	39415710	9350	9350	9350	9350	0
381	20250314	122800	39415710	9350	9350	9350	9350	0
382	20250314	122700	39415710	9350	9350	9350	9350	0
383	20250314	122600	39415710	9350	9350	9350	9350	0
384	20250314	122500	39415710	9350	9350	9350	9350	0
385	20250314	122400	39415710	9350	9350	9350	9350	0
386	20250314	122300	39415710	9350	9350	9350	9350	0
387	20250314	122200	39415710	9350	9350	9350	9350	0
388	20250314	122100	39415710	9350	9350	9350	9350	0
389	20250314	122000	39415710	9350	9350	9350	9350	0
390	20250314	121900	39415710	9350	9350	9350	9350	0
391	20250314	121800	39415710	9350	9350	9350	9350	0
392	20250314	121700	39415710	9350	9350	9350	9350	0
393	20250314	121600	39415710	9350	9350	9350	9350	0
394	20250314	121500	39415710	9350	9350	9350	9350	0
395	20250314	121400	39415710	9350	9350	9350	9350	0
396	20250314	121300	39415710	9350	9340	9350	9340	378
397	20250314	121200	35882760	9340	9340	9340	9340	0
398	20250314	121100	35882760	9340	9340	9340	9340	0
399	20250314	121000	35882760	9340	9340	9340	9340	0
400	20250314	120900	35882760	9340	9340	9340	9340	0
401	20250314	120800	35882760	9340	9340	9340	9340	0
402	20250314	120700	35882760	9340	9340	9340	9340	0
403	20250314	120600	35882760	9340	9340	9340	9340	0
404	20250314	120500	35882760	9340	9340	9340	9340	0
405	20250314	120400	35882760	9340	9340	9340	9340	0
406	20250314	120300	35882760	9340	9340	9340	9340	0
407	20250314	120200	35882760	9340	9340	9340	9340	0
408	20250314	120100	35882760	9340	9340	9340	9340	0
409	20250314	120000	35882760	9340	9340	9340	9340	0
410	20250314	115900	35882760	9340	9340	9340	9340	0
411	20250314	115800	35882760	9340	9340	9340	9340	0
412	20250314	115700	35882760	9340	9340	9340	9340	0
413	20250314	115600	35882760	9340	9340	9340	9340	0
414	20250314	115500	35882760	9340	9340	9340	9340	0
415	20250314	115400	35882760	9340	9340	9340	9340	0
416	20250314	115300	35882760	9340	9340	9340	9340	0
417	20250314	115200	35882760	9340	9340	9340	9340	0
418	20250314	115100	35882760	9340	9340	9340	9340	0
419	20250314	115000	35882760	9340	9340	9340	9340	0
420	20250314	114900	35882760	9340	9340	9340	9340	0
421	20250314	114800	35882760	9340	9340	9340	9340	100
422	20250314	114700	34948760	9340	9340	9340	9340	0
423	20250314	114600	34948760	9340	9340	9340	9340	0
424	20250314	114500	34948760	9340	9340	9340	9340	0
425	20250314	114400	34948760	9340	9340	9340	9340	0
426	20250314	114300	34948760	9340	9340	9340	9340	0
427	20250314	114200	34948760	9340	9340	9340	9340	51
428	20250314	114100	34472420	9350	9350	9350	9350	0
429	20250314	114000	34472420	9350	9350	9350	9350	0
430	20250314	113900	34472420	9350	9350	9350	9350	2
431	20250314	113800	34453720	9350	9350	9350	9350	0
432	20250314	113700	34453720	9350	9350	9350	9350	0
433	20250314	113600	34453720	9350	9350	9350	9350	0
434	20250314	113500	34453720	9350	9350	9350	9350	0
435	20250314	113400	34453720	9350	9350	9350	9350	0
436	20250314	113300	34453720	9350	9350	9350	9350	0
437	20250314	113200	34453720	9350	9350	9350	9350	0
438	20250314	113100	34453720	9350	9350	9350	9350	0
439	20250314	113000	34453720	9350	9350	9350	9350	0
440	20250314	112900	34453720	9350	9350	9350	9350	0
441	20250314	112800	34453720	9350	9350	9350	9350	0
442	20250314	112700	34453720	9350	9350	9350	9350	0
443	20250314	112600	34453720	9350	9350	9350	9350	0
444	20250314	112500	34453720	9350	9350	9350	9350	0
445	20250314	112400	34453720	9350	9350	9350	9350	0
446	20250314	112300	34453720	9350	9350	9350	9350	0
447	20250314	112200	34453720	9350	9350	9350	9350	0
448	20250314	112100	34453720	9350	9350	9350	9350	0
449	20250314	112000	34453720	9350	9350	9350	9350	0
450	20250314	111900	34453720	9350	9350	9350	9350	0
451	20250314	111800	34453720	9350	9350	9350	9350	0
452	20250314	111700	34453720	9350	9350	9350	9350	0
453	20250314	111600	34453720	9350	9350	9350	9350	0
454	20250314	111500	34453720	9350	9350	9350	9350	0
455	20250314	111400	34453720	9350	9350	9350	9350	0
456	20250314	111300	34453720	9350	9350	9350	9350	0
457	20250314	111200	34453720	9350	9350	9350	9350	0
458	20250314	111100	34453720	9350	9350	9350	9350	0
459	20250314	111000	34453720	9350	9350	9350	9350	0
460	20250314	110900	34453720	9350	9350	9350	9350	0
461	20250314	110800	34453720	9350	9350	9350	9350	0
462	20250314	110700	34453720	9350	9350	9350	9350	0
463	20250314	110600	34453720	9350	9350	9350	9350	0
464	20250314	110500	34453720	9350	9350	9350	9350	0
465	20250314	110400	34453720	9350	9350	9350	9350	0
466	20250314	110300	34453720	9350	9350	9350	9350	0
467	20250314	110200	34453720	9350	9350	9350	9350	0
468	20250314	110100	34453720	9350	9350	9350	9350	0
469	20250314	110000	34453720	9350	9350	9350	9350	0
470	20250314	105900	34453720	9350	9350	9350	9350	0
471	20250314	105800	34453720	9350	9350	9350	9350	0
472	20250314	105700	34453720	9350	9350	9350	9350	0
473	20250314	105600	34453720	9350	9350	9350	9350	0
474	20250314	105500	34453720	9350	9350	9350	9350	0
475	20250314	105400	34453720	9350	9350	9350	9350	0
476	20250314	105300	34453720	9350	9350	9350	9350	0
477	20250314	105200	34453720	9350	9350	9350	9350	0
478	20250314	105100	34453720	9350	9350	9350	9350	0
479	20250314	105000	34453720	9350	9350	9350	9350	0
480	20250314	104900	34453720	9350	9350	9350	9350	0
481	20250314	104800	34453720	9350	9350	9350	9350	0
482	20250314	104700	34453720	9350	9350	9350	9350	0
483	20250314	104600	34453720	9350	9350	9350	9350	0
484	20250314	104500	34453720	9350	9350	9350	9350	0
485	20250314	104400	34453720	9350	9350	9350	9350	0
486	20250314	104300	34453720	9350	9350	9350	9350	0
487	20250314	104200	34453720	9350	9350	9350	9350	0
488	20250314	104100	34453720	9350	9350	9350	9350	0
489	20250314	104000	34453720	9350	9350	9350	9350	0
490	20250314	103900	34453720	9350	9350	9350	9350	0
491	20250314	103800	34453720	9350	9350	9350	9350	0
492	20250314	103700	34453720	9350	9350	9350	9350	0
493	20250314	103600	34453720	9350	9350	9350	9350	0
494	20250314	103500	34453720	9350	9350	9350	9350	10
495	20250314	103400	34360220	9300	9300	9300	9300	0
496	20250314	103300	34360220	9300	9300	9300	9300	0
497	20250314	103200	34360220	9300	9300	9300	9300	2
498	20250314	103100	34341620	9350	9350	9350	9350	0
499	20250314	103000	34341620	9350	9350	9350	9350	0
500	20250314	102900	34341620	9350	9350	9350	9350	0
501	20250314	102800	34341620	9350	9350	9350	9350	0
502	20250314	102700	34341620	9350	9350	9350	9350	0
503	20250314	102600	34341620	9350	9350	9350	9350	0
504	20250314	102500	34341620	9350	9350	9350	9350	0
505	20250314	102400	34341620	9350	9350	9350	9350	0
506	20250314	102300	34341620	9350	9350	9350	9350	0
507	20250314	102200	34341620	9350	9350	9350	9350	0
508	20250314	102100	34341620	9350	9350	9350	9350	0
509	20250314	102000	34341620	9350	9350	9350	9350	0
510	20250314	101900	34341620	9350	9350	9350	9350	0
511	20250314	101800	34341620	9350	9350	9350	9350	1
512	20250314	101700	34332270	9300	9300	9300	9300	0
513	20250314	101600	34332270	9300	9300	9300	9300	0
514	20250314	101500	34332270	9300	9300	9300	9300	0
515	20250314	101400	34332270	9300	9330	9330	9290	730
516	20250314	101300	27530570	9340	9340	9340	9340	0
517	20250314	101200	27530570	9340	9340	9340	9340	0
518	20250314	101100	27530570	9340	9340	9340	9340	0
519	20250314	101000	27530570	9340	9340	9340	9340	0
520	20250314	100900	27530570	9340	9340	9340	9340	0
521	20250314	100800	27530570	9340	9340	9340	9340	0
522	20250314	100700	27530570	9340	9340	9340	9340	0
523	20250314	100600	27530570	9340	9340	9340	9340	0
524	20250314	100500	27530570	9340	9340	9340	9340	0
525	20250314	100400	27530570	9340	9340	9340	9340	0
526	20250314	100300	27530570	9340	9340	9340	9340	0
527	20250314	100200	27530570	9340	9340	9340	9340	0
528	20250314	100100	27530570	9340	9340	9340	9340	0
529	20250314	100000	27530570	9340	9340	9340	9340	0
530	20250314	095900	27530570	9340	9340	9340	9340	0
531	20250314	095800	27530570	9340	9340	9340	9340	0
532	20250314	095700	27530570	9340	9340	9340	9340	0
533	20250314	095600	27530570	9340	9340	9340	9340	0
534	20250314	095500	27530570	9340	9340	9340	9340	0
535	20250314	095400	27530570	9340	9340	9340	9340	0
536	20250314	095300	27530570	9340	9340	9340	9340	0
537	20250314	095200	27530570	9340	9340	9340	9340	0
538	20250314	095100	27530570	9340	9340	9340	9340	0
539	20250314	095000	27530570	9340	9340	9340	9340	0
540	20250314	094900	27530570	9340	9340	9340	9340	0
541	20250314	094800	27530570	9340	9340	9340	9340	0
542	20250314	094700	27530570	9340	9330	9340	9330	558
543	20250314	094600	22324420	9340	9340	9340	9340	5
544	20250314	094500	22277720	9340	9340	9340	9340	2
545	20250314	094400	22259040	9330	9330	9330	9330	0
546	20250314	094300	22259040	9330	9330	9330	9330	0
547	20250314	094200	22259040	9330	9330	9330	9330	0
548	20250314	094100	22259040	9330	9330	9330	9330	0
549	20250314	094000	22259040	9330	9330	9330	9330	0
550	20250314	093900	22259040	9330	9330	9330	9330	0
551	20250314	093800	22259040	9330	9330	9330	9330	0
552	20250314	093700	22259040	9330	9330	9330	9330	0
553	20250314	093600	22259040	9330	9330	9330	9330	56
554	20250314	093500	21736560	9340	9340	9340	9340	1108
555	20250314	093400	11387840	9330	9330	9330	9330	0
556	20250314	093300	11387840	9330	9330	9330	9330	0
557	20250314	093200	11387840	9330	9330	9330	9330	0
558	20250314	093100	11387840	9330	9330	9330	9330	0
559	20250314	093000	11387840	9330	9330	9330	9330	16
560	20250314	092900	11238560	9330	9350	9350	9330	109
561	20250314	092800	10220770	9350	9350	9350	9350	974
562	20250314	092700	1113870	9360	9360	9360	9360	0
563	20250314	092600	1113870	9360	9360	9360	9360	0
564	20250314	092500	1113870	9360	9360	9360	9360	0
565	20250314	092400	1113870	9360	9360	9360	9360	0
566	20250314	092300	1113870	9360	9360	9360	9360	0
567	20250314	092200	1113870	9360	9360	9360	9360	0
568	20250314	092100	1113870	9360	9360	9360	9360	0
569	20250314	092000	1113870	9360	9360	9360	9360	0
570	20250314	091900	1113870	9360	9360	9360	9360	0
571	20250314	091800	1113870	9360	9360	9360	9360	118
572	20250314	091700	9390	9390	9390	9390	9390	0
573	20250314	091600	9390	9390	9390	9390	9390	0
574	20250314	091500	9390	9390	9390	9390	9390	0
575	20250314	091400	9390	9390	9390	9390	9390	0
576	20250314	091300	9390	9390	9390	9390	9390	0
577	20250314	091200	9390	9390	9390	9390	9390	0
578	20250314	091100	9390	9390	9390	9390	9390	0
579	20250314	091000	9390	9390	9390	9390	9390	0
580	20250314	090900	9390	9390	9390	9390	9390	0
581	20250314	090800	9390	9390	9390	9390	9390	0
582	20250314	090700	9390	9390	9390	9390	9390	0
583	20250314	090600	9390	9390	9390	9390	9390	0
584	20250314	090500	9390	9390	9390	9390	9390	0
585	20250314	090400	9390	9390	9390	9390	9390	0
586	20250314	090300	9390	9390	9390	9390	9390	0
587	20250314	090200	9390	9390	9390	9390	9390	0
588	20250314	090100	9390	9390	9390	9390	9390	0
589	20250314	090000	9390	9390	9390	9390	9390	1