KissMeData/023150/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190900	21435720	5060	5060	5060	5060	23
3	20250319	190800	21435720	5060	5060	5060	5060	0
4	20250319	190700	21435720	5060	5060	5060	5060	0
5	20250319	190600	21435720	5060	5060	5060	5060	0
6	20250319	190500	21435720	5060	5060	5060	5060	0
7	20250319	190400	21435720	5060	5060	5060	5060	0
8	20250319	190300	21435720	5060	5060	5060	5060	0
9	20250319	190200	21435720	5060	5060	5060	5060	0
10	20250319	190100	21435720	5060	5060	5060	5060	0
11	20250319	190000	21435720	5060	5060	5060	5060	0
12	20250319	185900	21435720	5060	5060	5060	5060	0
13	20250319	185800	21435720	5060	5060	5060	5060	0
14	20250319	185700	21435720	5060	5060	5060	5060	0
15	20250319	185600	21435720	5060	5060	5060	5060	0
16	20250319	185500	21435720	5060	5060	5060	5060	0
17	20250319	185400	21435720	5060	5060	5060	5060	0
18	20250319	185300	21435720	5060	5060	5060	5060	0
19	20250319	185200	21435720	5060	5060	5060	5060	0
20	20250319	185100	21435720	5060	5060	5060	5060	0
21	20250319	185000	21435720	5060	5060	5060	5060	0
22	20250319	184900	21435720	5060	5060	5060	5060	0
23	20250319	184800	21435720	5060	5060	5060	5060	0
24	20250319	184700	21435720	5060	5060	5060	5060	0
25	20250319	184600	21435720	5060	5060	5060	5060	0
26	20250319	184500	21435720	5060	5060	5060	5060	0
27	20250319	184400	21435720	5060	5060	5060	5060	0
28	20250319	184300	21435720	5060	5060	5060	5060	0
29	20250319	184200	21435720	5060	5060	5060	5060	0
30	20250319	184100	21435720	5060	5060	5060	5060	0
31	20250319	184000	21435720	5060	5060	5060	5060	0
32	20250319	183900	21435720	5060	5060	5060	5060	23
33	20250319	183800	21435720	5060	5060	5060	5060	0
34	20250319	183700	21435720	5060	5060	5060	5060	0
35	20250319	183600	21435720	5060	5060	5060	5060	0
36	20250319	183500	21435720	5060	5060	5060	5060	0
37	20250319	183400	21435720	5060	5060	5060	5060	0
38	20250319	183300	21435720	5060	5060	5060	5060	0
39	20250319	183200	21435720	5060	5060	5060	5060	0
40	20250319	183100	21435720	5060	5060	5060	5060	0
41	20250319	183000	21435720	5060	5060	5060	5060	0
42	20250319	182900	21435720	5060	5060	5060	5060	0
43	20250319	182800	21435720	5060	5060	5060	5060	0
44	20250319	182700	21435720	5060	5060	5060	5060	0
45	20250319	182600	21435720	5060	5060	5060	5060	0
46	20250319	182500	21435720	5060	5060	5060	5060	0
47	20250319	182400	21435720	5060	5060	5060	5060	0
48	20250319	182300	21435720	5060	5060	5060	5060	0
49	20250319	182200	21435720	5060	5060	5060	5060	0
50	20250319	182100	21435720	5060	5060	5060	5060	0
51	20250319	182000	21435720	5060	5060	5060	5060	0
52	20250319	181900	21435720	5060	5060	5060	5060	0
53	20250319	181800	21435720	5060	5060	5060	5060	0
54	20250319	181700	21435720	5060	5060	5060	5060	0
55	20250319	181600	21435720	5060	5060	5060	5060	0
56	20250319	181500	21435720	5060	5060	5060	5060	0
57	20250319	181400	21435720	5060	5060	5060	5060	0
58	20250319	181300	21435720	5060	5060	5060	5060	0
59	20250319	181200	21435720	5060	5060	5060	5060	0
60	20250319	181100	21435720	5060	5060	5060	5060	0
61	20250319	181000	21435720	5060	5060	5060	5060	0
62	20250319	180900	21435720	5060	5060	5060	5060	23
63	20250319	180800	21435720	5060	5060	5060	5060	0
64	20250319	180700	21435720	5060	5060	5060	5060	0
65	20250319	180600	21435720	5060	5060	5060	5060	0
66	20250319	180500	21435720	5060	5060	5060	5060	0
67	20250319	180400	21435720	5060	5060	5060	5060	0
68	20250319	180300	21435720	5060	5060	5060	5060	0
69	20250319	180200	21435720	5060	5060	5060	5060	0
70	20250319	180100	21435720	5060	5060	5060	5060	0
71	20250319	180000	21435720	5060	5060	5060	5060	0
72	20250319	175900	21435720	5060	5060	5060	5060	0
73	20250319	175800	21435720	5060	5060	5060	5060	0
74	20250319	175700	21435720	5060	5060	5060	5060	0
75	20250319	175600	21435720	5060	5060	5060	5060	0
76	20250319	175500	21435720	5060	5060	5060	5060	0
77	20250319	175400	21435720	5060	5060	5060	5060	0
78	20250319	175300	21435720	5060	5060	5060	5060	0
79	20250319	175200	21435720	5060	5060	5060	5060	0
80	20250319	175100	21435720	5060	5060	5060	5060	0
81	20250319	175000	21435720	5060	5060	5060	5060	0
82	20250319	174900	21435720	5060	5060	5060	5060	0
83	20250319	174800	21435720	5060	5060	5060	5060	0
84	20250319	174700	21435720	5060	5060	5060	5060	0
85	20250319	174600	21435720	5060	5060	5060	5060	0
86	20250319	174500	21435720	5060	5060	5060	5060	0
87	20250319	174400	21435720	5060	5060	5060	5060	0
88	20250319	174300	21435720	5060	5060	5060	5060	0
89	20250319	174200	21435720	5060	5060	5060	5060	0
90	20250319	174100	21435720	5060	5060	5060	5060	0
91	20250319	174000	21435720	5060	5060	5060	5060	0
92	20250319	173900	21435720	5060	5060	5060	5060	23
93	20250319	173800	21435720	5060	5060	5060	5060	0
94	20250319	173700	21435720	5060	5060	5060	5060	0
95	20250319	173600	21435720	5060	5060	5060	5060	0
96	20250319	173500	21435720	5060	5060	5060	5060	0
97	20250319	173400	21435720	5060	5060	5060	5060	0
98	20250319	173300	21435720	5060	5060	5060	5060	0
99	20250319	173200	21435720	5060	5060	5060	5060	0
100	20250319	173100	21435720	5060	5060	5060	5060	0
101	20250319	173000	21435720	5060	5060	5060	5060	0
102	20250319	172900	21435720	5060	5060	5060	5060	0
103	20250319	172800	21435720	5060	5060	5060	5060	0
104	20250319	172700	21435720	5060	5060	5060	5060	0
105	20250319	172600	21435720	5060	5060	5060	5060	0
106	20250319	172500	21435720	5060	5060	5060	5060	0
107	20250319	172400	21435720	5060	5060	5060	5060	0
108	20250319	172300	21435720	5060	5060	5060	5060	0
109	20250319	172200	21435720	5060	5060	5060	5060	0
110	20250319	172100	21435720	5060	5060	5060	5060	0
111	20250319	172000	21435720	5060	5060	5060	5060	0
112	20250319	171900	21435720	5060	5060	5060	5060	0
113	20250319	171800	21435720	5060	5060	5060	5060	0
114	20250319	171700	21435720	5060	5060	5060	5060	0
115	20250319	171600	21435720	5060	5060	5060	5060	0
116	20250319	171500	21435720	5060	5060	5060	5060	0
117	20250319	171400	21435720	5060	5060	5060	5060	0
118	20250319	171300	21435720	5060	5060	5060	5060	0
119	20250319	171200	21435720	5060	5060	5060	5060	0
120	20250319	171100	21435720	5060	5060	5060	5060	0
121	20250319	171000	21435720	5060	5060	5060	5060	0
122	20250319	170900	21435720	5060	5060	5060	5060	23
123	20250319	170800	21435720	5060	5060	5060	5060	0
124	20250319	170700	21435720	5060	5060	5060	5060	0
125	20250319	170600	21435720	5060	5060	5060	5060	0
126	20250319	170500	21435720	5060	5060	5060	5060	0
127	20250319	170400	21435720	5060	5060	5060	5060	0
128	20250319	170300	21435720	5060	5060	5060	5060	0
129	20250319	170200	21435720	5060	5060	5060	5060	0
130	20250319	170100	21435720	5060	5060	5060	5060	0
131	20250319	170000	21435720	5060	5060	5060	5060	0
132	20250319	165900	21435720	5060	5060	5060	5060	0
133	20250319	165800	21435720	5060	5060	5060	5060	0
134	20250319	165700	21435720	5060	5060	5060	5060	0
135	20250319	165600	21435720	5060	5060	5060	5060	0
136	20250319	165500	21435720	5060	5060	5060	5060	0
137	20250319	165400	21435720	5060	5060	5060	5060	0
138	20250319	165300	21435720	5060	5060	5060	5060	0
139	20250319	165200	21435720	5060	5060	5060	5060	0
140	20250319	165100	21435720	5060	5060	5060	5060	0
141	20250319	165000	21435720	5060	5060	5060	5060	0
142	20250319	164900	21435720	5060	5060	5060	5060	0
143	20250319	164800	21435720	5060	5060	5060	5060	0
144	20250319	164700	21435720	5060	5060	5060	5060	0
145	20250319	164600	21435720	5060	5060	5060	5060	0
146	20250319	164500	21435720	5060	5060	5060	5060	0
147	20250319	164400	21435720	5060	5060	5060	5060	0
148	20250319	164300	21435720	5060	5060	5060	5060	0
149	20250319	164200	21435720	5060	5060	5060	5060	0
150	20250319	164100	21435720	5060	5060	5060	5060	0
151	20250319	164000	21435720	5060	5060	5060	5060	0
152	20250319	163900	21435720	5060	5060	5060	5060	23
153	20250319	163800	21435720	5060	5060	5060	5060	0
154	20250319	163700	21435720	5060	5060	5060	5060	0
155	20250319	163600	21435720	5060	5060	5060	5060	0
156	20250319	163500	21435720	5060	5060	5060	5060	0
157	20250319	163400	21435720	5060	5060	5060	5060	0
158	20250319	163300	21435720	5060	5060	5060	5060	0
159	20250319	163200	21435720	5060	5060	5060	5060	0
160	20250319	163100	21435720	5060	5060	5060	5060	0
161	20250319	163000	21435720	5060	5060	5060	5060	0
162	20250319	162900	21435720	5060	5060	5060	5060	0
163	20250319	162800	21435720	5060	5060	5060	5060	0
164	20250319	162700	21435720	5060	5060	5060	5060	0
165	20250319	162600	21435720	5060	5060	5060	5060	0
166	20250319	162500	21435720	5060	5060	5060	5060	0
167	20250319	162400	21435720	5060	5060	5060	5060	0
168	20250319	162300	21435720	5060	5060	5060	5060	0
169	20250319	162200	21435720	5060	5060	5060	5060	0
170	20250319	162100	21435720	5060	5060	5060	5060	0
171	20250319	162000	21435720	5060	5060	5060	5060	0
172	20250319	161900	21435720	5060	5060	5060	5060	0
173	20250319	161800	21435720	5060	5060	5060	5060	0
174	20250319	161700	21435720	5060	5060	5060	5060	0
175	20250319	161600	21435720	5060	5060	5060	5060	0
176	20250319	161500	21435720	5060	5060	5060	5060	0
177	20250319	161400	21435720	5060	5060	5060	5060	0
178	20250319	161300	21435720	5060	5060	5060	5060	0
179	20250319	161200	21435720	5060	5060	5060	5060	0
180	20250319	161100	21435720	5060	5060	5060	5060	0
181	20250319	161000	21435720	5060	5060	5060	5060	0
182	20250319	160900	21435720	5060	5060	5060	5060	23
183	20250319	160800	21435720	5060	5060	5060	5060	0
184	20250319	160700	21435720	5060	5060	5060	5060	0
185	20250319	160600	21435720	5060	5060	5060	5060	0
186	20250319	160500	21435720	5060	5060	5060	5060	0
187	20250319	160400	21435720	5060	5060	5060	5060	0
188	20250319	160300	21435720	5060	5060	5060	5060	0
189	20250319	160200	21435720	5060	5060	5060	5060	0
190	20250319	160100	21435720	5060	5060	5060	5060	0
191	20250319	160000	21435720	5060	5060	5060	5060	0
192	20250319	155900	21435720	5060	5060	5060	5060	0
193	20250319	155800	21435720	5060	5060	5060	5060	0
194	20250319	155700	21435720	5060	5060	5060	5060	0
195	20250319	155600	21435720	5060	5060	5060	5060	0
196	20250319	155500	21435720	5060	5060	5060	5060	0
197	20250319	155400	21435720	5060	5060	5060	5060	0
198	20250319	155300	21435720	5060	5060	5060	5060	0
199	20250319	155200	21435720	5060	5060	5060	5060	0
200	20250319	155100	21435720	5060	5060	5060	5060	0
201	20250319	155000	21435720	5060	5060	5060	5060	0
202	20250319	154900	21435720	5060	5060	5060	5060	0
203	20250319	154800	21435720	5060	5060	5060	5060	0
204	20250319	154700	21435720	5060	5060	5060	5060	0
205	20250319	154600	21435720	5060	5060	5060	5060	0
206	20250319	154500	21435720	5060	5060	5060	5060	0
207	20250319	154400	21435720	5060	5060	5060	5060	0
208	20250319	154300	21435720	5060	5060	5060	5060	0
209	20250319	154200	21435720	5060	5060	5060	5060	0
210	20250319	154100	21435720	5060	5060	5060	5060	0
211	20250319	154000	21435720	5060	5060	5060	5060	0
212	20250319	153900	21435720	5060	5060	5060	5060	23
213	20250319	153800	21435720	5060	5060	5060	5060	0
214	20250319	153700	21435720	5060	5060	5060	5060	0
215	20250319	153600	21435720	5060	5060	5060	5060	0
216	20250319	153500	21435720	5060	5060	5060	5060	0
217	20250319	153400	21435720	5060	5060	5060	5060	0
218	20250319	153300	21435720	5060	5060	5060	5060	0
219	20250319	153200	21435720	5060	5060	5060	5060	0
220	20250319	153100	21435720	5060	5060	5060	5060	0
221	20250319	153000	21435720	5060	5060	5060	5060	23
222	20250319	152900	21319340	5030	5030	5030	5030	0
223	20250319	152800	21319340	5030	5030	5030	5030	0
224	20250319	152700	21319340	5030	5030	5030	5030	0
225	20250319	152600	21319340	5030	5030	5030	5030	0
226	20250319	152500	21319340	5030	5030	5030	5030	0
227	20250319	152400	21319340	5030	5030	5030	5030	0
228	20250319	152300	21319340	5030	5030	5030	5030	0
229	20250319	152200	21319340	5030	5030	5030	5030	0
230	20250319	152100	21319340	5030	5030	5030	5030	0
231	20250319	152000	21319340	5030	5030	5030	5030	0
232	20250319	151900	21319340	5030	5030	5030	5030	0
233	20250319	151800	21319340	5030	5030	5030	5030	0
234	20250319	151700	21319340	5030	5030	5030	5030	0
235	20250319	151600	21319340	5030	5030	5030	5030	0
236	20250319	151500	21319340	5030	5030	5030	5030	0
237	20250319	151400	21319340	5030	5030	5030	5030	0
238	20250319	151300	21319340	5030	5040	5040	5030	11
239	20250319	151200	21263970	5040	5040	5040	5040	0
240	20250319	151100	21263970	5040	5040	5040	5040	0
241	20250319	151000	21263970	5040	5040	5040	5040	0
242	20250319	150900	21263970	5040	5040	5040	5040	0
243	20250319	150800	21263970	5040	5040	5040	5040	0
244	20250319	150700	21263970	5040	5040	5040	5040	0
245	20250319	150600	21263970	5040	5040	5040	5040	6
246	20250319	150500	21233730	5040	5040	5040	5040	0
247	20250319	150400	21233730	5040	5040	5040	5040	0
248	20250319	150300	21233730	5040	5040	5040	5040	0
249	20250319	150200	21233730	5040	5040	5040	5040	0
250	20250319	150100	21233730	5040	5040	5040	5040	0
251	20250319	150000	21233730	5040	5040	5040	5040	2
252	20250319	145900	21223650	5040	5040	5040	5040	10
253	20250319	145800	21173250	5040	5040	5040	5040	0
254	20250319	145700	21173250	5040	5040	5040	5040	4
255	20250319	145600	21153090	5040	5040	5040	5040	0
256	20250319	145500	21153090	5040	5040	5040	5040	0
257	20250319	145400	21153090	5040	5040	5040	5040	0
258	20250319	145300	21153090	5040	5040	5040	5040	0
259	20250319	145200	21153090	5040	5040	5040	5040	0
260	20250319	145100	21153090	5040	5040	5040	5040	0
261	20250319	145000	21153090	5040	5040	5040	5040	0
262	20250319	144900	21153090	5040	5040	5040	5040	0
263	20250319	144800	21153090	5040	5040	5040	5040	0
264	20250319	144700	21153090	5040	5040	5040	5040	0
265	20250319	144600	21153090	5040	5040	5040	5040	0
266	20250319	144500	21153090	5040	5040	5040	5040	0
267	20250319	144400	21153090	5040	5040	5040	5040	0
268	20250319	144300	21153090	5040	5040	5040	5040	0
269	20250319	144200	21153090	5040	5040	5040	5040	0
270	20250319	144100	21153090	5040	5030	5040	5030	43
271	20250319	144000	20936760	5040	5040	5040	5040	0
272	20250319	143900	20936760	5040	5040	5040	5040	0
273	20250319	143800	20936760	5040	5040	5040	5040	0
274	20250319	143700	20936760	5040	5040	5040	5040	0
275	20250319	143600	20936760	5040	5040	5040	5040	0
276	20250319	143500	20936760	5040	5040	5040	5040	0
277	20250319	143400	20936760	5040	5040	5040	5040	0
278	20250319	143300	20936760	5040	5040	5040	5040	0
279	20250319	143200	20936760	5040	5040	5040	5040	0
280	20250319	143100	20936760	5040	5040	5040	5040	0
281	20250319	143000	20936760	5040	5040	5040	5040	0
282	20250319	142900	20936760	5040	5040	5040	5040	0
283	20250319	142800	20936760	5040	5040	5040	5040	0
284	20250319	142700	20936760	5040	5040	5040	5040	0
285	20250319	142600	20936760	5040	5040	5040	5040	0
286	20250319	142500	20936760	5040	5040	5040	5040	0
287	20250319	142400	20936760	5040	5040	5040	5040	0
288	20250319	142300	20936760	5040	5040	5040	5040	0
289	20250319	142200	20936760	5040	5040	5040	5040	0
290	20250319	142100	20936760	5040	5040	5040	5040	0
291	20250319	142000	20936760	5040	5040	5040	5040	0
292	20250319	141900	20936760	5040	5040	5040	5040	0
293	20250319	141800	20936760	5040	5040	5040	5040	0
294	20250319	141700	20936760	5040	5040	5040	5040	0
295	20250319	141600	20936760	5040	5040	5040	5040	0
296	20250319	141500	20936760	5040	5040	5040	5040	253
297	20250319	141400	19661640	5040	5040	5040	5040	0
298	20250319	141300	19661640	5040	5040	5040	5040	0
299	20250319	141200	19661640	5040	5040	5040	5040	0
300	20250319	141100	19661640	5040	5040	5040	5040	0
301	20250319	141000	19661640	5040	5040	5040	5040	0
302	20250319	140900	19661640	5040	5040	5040	5040	200
303	20250319	140800	18653640	5040	5040	5040	5040	0
304	20250319	140700	18653640	5040	5040	5040	5040	0
305	20250319	140600	18653640	5040	5040	5040	5040	0
306	20250319	140500	18653640	5040	5040	5040	5040	0
307	20250319	140400	18653640	5040	5040	5040	5040	0
308	20250319	140300	18653640	5040	5040	5040	5040	0
309	20250319	140200	18653640	5040	5040	5040	5040	747
310	20250319	140100	14888760	5040	5040	5040	5040	0
311	20250319	140000	14888760	5040	5040	5040	5040	0
312	20250319	135900	14888760	5040	5040	5040	5040	0
313	20250319	135800	14888760	5040	5040	5040	5040	0
314	20250319	135700	14888760	5040	5040	5040	5040	0
315	20250319	135600	14888760	5040	5040	5040	5040	0
316	20250319	135500	14888760	5040	5040	5040	5040	0
317	20250319	135400	14888760	5040	5040	5040	5040	0
318	20250319	135300	14888760	5040	5040	5040	5040	0
319	20250319	135200	14888760	5040	5040	5040	5040	0
320	20250319	135100	14888760	5040	5040	5040	5040	0
321	20250319	135000	14888760	5040	5040	5040	5040	0
322	20250319	134900	14888760	5040	5040	5040	5040	0
323	20250319	134800	14888760	5040	5040	5040	5040	0
324	20250319	134700	14888760	5040	5040	5040	5040	0
325	20250319	134600	14888760	5040	5040	5040	5040	0
326	20250319	134500	14888760	5040	5040	5040	5040	0
327	20250319	134400	14888760	5040	5040	5040	5040	0
328	20250319	134300	14888760	5040	5040	5040	5040	0
329	20250319	134200	14888760	5040	5040	5040	5040	0
330	20250319	134100	14888760	5040	5040	5040	5040	0
331	20250319	134000	14888760	5040	5040	5040	5040	0
332	20250319	133900	14888760	5040	5040	5040	5040	0
333	20250319	133800	14888760	5040	5040	5040	5040	0
334	20250319	133700	14888760	5040	5040	5040	5040	0
335	20250319	133600	14888760	5040	5040	5040	5040	0
336	20250319	133500	14888760	5040	5040	5040	5040	0
337	20250319	133400	14888760	5040	5040	5040	5040	90
338	20250319	133300	14435160	5030	5030	5030	5030	1
339	20250319	133200	14430130	5030	5030	5030	5030	0
340	20250319	133100	14430130	5030	5030	5030	5030	0
341	20250319	133000	14430130	5030	5030	5030	5030	0
342	20250319	132900	14430130	5030	5030	5030	5030	1
343	20250319	132800	14425100	5040	5040	5040	5040	0
344	20250319	132700	14425100	5040	5040	5040	5040	0
345	20250319	132600	14425100	5040	5040	5040	5040	0
346	20250319	132500	14425100	5040	5040	5040	5040	0
347	20250319	132400	14425100	5040	5040	5040	5040	0
348	20250319	132300	14425100	5040	5040	5040	5040	0
349	20250319	132200	14425100	5040	5040	5040	5040	0
350	20250319	132100	14425100	5040	5040	5040	5040	2
351	20250319	132000	14415020	5040	5040	5040	5040	0
352	20250319	131900	14415020	5040	5040	5040	5040	0
353	20250319	131800	14415020	5040	5040	5040	5040	0
354	20250319	131700	14415020	5040	5040	5040	5040	0
355	20250319	131600	14415020	5040	5040	5040	5040	0
356	20250319	131500	14415020	5040	5040	5040	5040	0
357	20250319	131400	14415020	5040	5040	5040	5040	0
358	20250319	131300	14415020	5040	5040	5040	5040	0
359	20250319	131200	14415020	5040	5040	5040	5040	0
360	20250319	131100	14415020	5040	5040	5040	5040	0
361	20250319	131000	14415020	5040	5040	5040	5040	0
362	20250319	130900	14415020	5040	5040	5040	5040	0
363	20250319	130800	14415020	5040	5040	5040	5040	0
364	20250319	130700	14415020	5040	5040	5040	5040	0
365	20250319	130600	14415020	5040	5040	5040	5040	0
366	20250319	130500	14415020	5040	5040	5040	5040	0
367	20250319	130400	14415020	5040	5040	5040	5040	0
368	20250319	130300	14415020	5040	5040	5040	5040	0
369	20250319	130200	14415020	5040	5040	5040	5040	0
370	20250319	130100	14415020	5040	5040	5040	5040	0
371	20250319	130000	14415020	5040	5040	5040	5040	0
372	20250319	125900	14415020	5040	5040	5040	5040	0
373	20250319	125800	14415020	5040	5040	5040	5040	0
374	20250319	125700	14415020	5040	5040	5040	5040	0
375	20250319	125600	14415020	5040	5040	5040	5040	0
376	20250319	125500	14415020	5040	5040	5040	5040	0
377	20250319	125400	14415020	5040	5040	5040	5040	0
378	20250319	125300	14415020	5040	5040	5040	5040	0
379	20250319	125200	14415020	5040	5040	5040	5040	0
380	20250319	125100	14415020	5040	5040	5040	5040	0
381	20250319	125000	14415020	5040	5040	5040	5040	0
382	20250319	124900	14415020	5040	5040	5040	5040	0
383	20250319	124800	14415020	5040	5040	5040	5040	0
384	20250319	124700	14415020	5040	5040	5040	5040	0
385	20250319	124600	14415020	5040	5040	5040	5040	0
386	20250319	124500	14415020	5040	5040	5040	5040	0
387	20250319	124400	14415020	5040	5040	5040	5040	0
388	20250319	124300	14415020	5040	5040	5040	5040	0
389	20250319	124200	14415020	5040	5040	5040	5040	0
390	20250319	124100	14415020	5040	5040	5040	5040	0
391	20250319	124000	14415020	5040	5040	5040	5040	0
392	20250319	123900	14415020	5040	5040	5040	5040	0
393	20250319	123800	14415020	5040	5040	5040	5040	0
394	20250319	123700	14415020	5040	5040	5040	5040	0
395	20250319	123600	14415020	5040	5040	5040	5040	0
396	20250319	123500	14415020	5040	5040	5040	5040	0
397	20250319	123400	14415020	5040	5040	5040	5040	2
398	20250319	123300	14404940	5030	5030	5030	5030	0
399	20250319	123200	14404940	5030	5030	5030	5030	0
400	20250319	123100	14404940	5030	5030	5030	5030	0
401	20250319	123000	14404940	5030	5030	5030	5030	0
402	20250319	122900	14404940	5030	5030	5030	5030	0
403	20250319	122800	14404940	5030	5030	5030	5030	0
404	20250319	122700	14404940	5030	5030	5030	5030	0
405	20250319	122600	14404940	5030	5030	5030	5030	0
406	20250319	122500	14404940	5030	5030	5030	5030	0
407	20250319	122400	14404940	5030	5030	5030	5030	0
408	20250319	122300	14404940	5030	5030	5030	5030	0
409	20250319	122200	14404940	5030	5030	5030	5030	0
410	20250319	122100	14404940	5030	5030	5030	5030	0
411	20250319	122000	14404940	5030	5030	5030	5030	0
412	20250319	121900	14404940	5030	5030	5030	5030	0
413	20250319	121800	14404940	5030	5030	5030	5030	0
414	20250319	121700	14404940	5030	5030	5030	5030	0
415	20250319	121600	14404940	5030	5030	5030	5030	0
416	20250319	121500	14404940	5030	5030	5030	5030	0
417	20250319	121400	14404940	5030	5030	5030	5030	0
418	20250319	121300	14404940	5030	5030	5030	5030	0
419	20250319	121200	14404940	5030	5030	5030	5030	0
420	20250319	121100	14404940	5030	5030	5030	5030	0
421	20250319	121000	14404940	5030	5030	5030	5030	0
422	20250319	120900	14404940	5030	5030	5030	5030	7
423	20250319	120800	14369730	5040	5040	5040	5040	0
424	20250319	120700	14369730	5040	5040	5040	5040	0
425	20250319	120600	14369730	5040	5040	5040	5040	0
426	20250319	120500	14369730	5040	5040	5040	5040	0
427	20250319	120400	14369730	5040	5040	5040	5040	0
428	20250319	120300	14369730	5040	5040	5040	5040	0
429	20250319	120200	14369730	5040	5040	5040	5040	0
430	20250319	120100	14369730	5040	5040	5040	5040	0
431	20250319	120000	14369730	5040	5040	5040	5040	0
432	20250319	115900	14369730	5040	5040	5040	5040	0
433	20250319	115800	14369730	5040	5040	5040	5040	0
434	20250319	115700	14369730	5040	5040	5040	5040	5
435	20250319	115600	14344530	5050	5050	5050	5050	0
436	20250319	115500	14344530	5050	5050	5050	5050	0
437	20250319	115400	14344530	5050	5050	5050	5050	0
438	20250319	115300	14344530	5050	5050	5050	5050	0
439	20250319	115200	14344530	5050	5050	5050	5050	0
440	20250319	115100	14344530	5050	5050	5050	5050	0
441	20250319	115000	14344530	5050	5050	5050	5050	0
442	20250319	114900	14344530	5050	5050	5050	5050	0
443	20250319	114800	14344530	5050	5050	5050	5050	0
444	20250319	114700	14344530	5050	5050	5050	5050	0
445	20250319	114600	14344530	5050	5050	5050	5050	0
446	20250319	114500	14344530	5050	5050	5050	5050	0
447	20250319	114400	14344530	5050	5050	5050	5050	0
448	20250319	114300	14344530	5050	5050	5050	5050	0
449	20250319	114200	14344530	5050	5050	5050	5050	0
450	20250319	114100	14344530	5050	5050	5050	5050	0
451	20250319	114000	14344530	5050	5050	5050	5050	0
452	20250319	113900	14344530	5050	5050	5050	5050	0
453	20250319	113800	14344530	5050	5050	5050	5050	0
454	20250319	113700	14344530	5050	5050	5050	5050	0
455	20250319	113600	14344530	5050	5050	5050	5050	0
456	20250319	113500	14344530	5050	5050	5050	5050	0
457	20250319	113400	14344530	5050	5050	5050	5050	0
458	20250319	113300	14344530	5050	5050	5050	5050	0
459	20250319	113200	14344530	5050	5050	5050	5050	0
460	20250319	113100	14344530	5050	5050	5050	5050	0
461	20250319	113000	14344530	5050	5050	5050	5050	0
462	20250319	112900	14344530	5050	5050	5050	5050	0
463	20250319	112800	14344530	5050	5050	5050	5050	0
464	20250319	112700	14344530	5050	5050	5050	5050	0
465	20250319	112600	14344530	5050	5050	5050	5050	0
466	20250319	112500	14344530	5050	5050	5050	5050	0
467	20250319	112400	14344530	5050	5050	5050	5050	0
468	20250319	112300	14344530	5050	5050	5050	5050	0
469	20250319	112200	14344530	5050	5050	5050	5050	0
470	20250319	112100	14344530	5050	5050	5050	5050	0
471	20250319	112000	14344530	5050	5050	5050	5050	0
472	20250319	111900	14344530	5050	5050	5050	5050	33
473	20250319	111800	14177880	5070	5070	5070	5070	1
474	20250319	111700	14172810	5070	5070	5070	5070	0
475	20250319	111600	14172810	5070	5070	5070	5070	0
476	20250319	111500	14172810	5070	5070	5070	5070	0
477	20250319	111400	14172810	5070	5070	5070	5070	0
478	20250319	111300	14172810	5070	5070	5070	5070	0
479	20250319	111200	14172810	5070	5070	5070	5070	0
480	20250319	111100	14172810	5070	5070	5070	5070	0
481	20250319	111000	14172810	5070	5070	5070	5070	0
482	20250319	110900	14172810	5070	5070	5070	5070	0
483	20250319	110800	14172810	5070	5070	5070	5070	0
484	20250319	110700	14172810	5070	5070	5070	5070	0
485	20250319	110600	14172810	5070	5070	5070	5070	0
486	20250319	110500	14172810	5070	5070	5070	5070	0
487	20250319	110400	14172810	5070	5070	5070	5070	0
488	20250319	110300	14172810	5070	5070	5070	5070	0
489	20250319	110200	14172810	5070	5070	5070	5070	0
490	20250319	110100	14172810	5070	5070	5070	5070	0
491	20250319	110000	14172810	5070	5070	5070	5070	0
492	20250319	105900	14172810	5070	5070	5070	5070	0
493	20250319	105800	14172810	5070	5070	5070	5070	0
494	20250319	105700	14172810	5070	5070	5070	5070	0
495	20250319	105600	14172810	5070	5070	5070	5070	0
496	20250319	105500	14172810	5070	5070	5070	5070	0
497	20250319	105400	14172810	5070	5070	5070	5070	0
498	20250319	105300	14172810	5070	5070	5070	5070	0
499	20250319	105200	14172810	5070	5070	5070	5070	0
500	20250319	105100	14172810	5070	5070	5070	5070	0
501	20250319	105000	14172810	5070	5070	5070	5070	60
502	20250319	104900	13868610	5070	5070	5070	5070	0
503	20250319	104800	13868610	5070	5070	5070	5070	0
504	20250319	104700	13868610	5070	5070	5070	5070	0
505	20250319	104600	13868610	5070	5070	5070	5070	0
506	20250319	104500	13868610	5070	5070	5070	5070	0
507	20250319	104400	13868610	5070	5070	5070	5070	0
508	20250319	104300	13868610	5070	5070	5070	5070	0
509	20250319	104200	13868610	5070	5070	5070	5070	0
510	20250319	104100	13868610	5070	5070	5070	5070	0
511	20250319	104000	13868610	5070	5070	5070	5070	0
512	20250319	103900	13868610	5070	5070	5070	5070	0
513	20250319	103800	13868610	5070	5070	5070	5070	0
514	20250319	103700	13868610	5070	5070	5070	5070	0
515	20250319	103600	13868610	5070	5070	5070	5070	0
516	20250319	103500	13868610	5070	5060	5070	5060	10
517	20250319	103400	13817990	5060	5060	5060	5060	0
518	20250319	103300	13817990	5060	5060	5060	5060	0
519	20250319	103200	13817990	5060	5060	5060	5060	0
520	20250319	103100	13817990	5060	5060	5060	5060	1
521	20250319	103000	13812930	5060	5060	5060	5060	1
522	20250319	102900	13807870	5070	5070	5070	5070	0
523	20250319	102800	13807870	5070	5070	5070	5070	0
524	20250319	102700	13807870	5070	5070	5070	5070	0
525	20250319	102600	13807870	5070	5070	5070	5070	0
526	20250319	102500	13807870	5070	5070	5070	5070	0
527	20250319	102400	13807870	5070	5070	5070	5070	0
528	20250319	102300	13807870	5070	5070	5070	5070	0
529	20250319	102200	13807870	5070	5070	5070	5070	0
530	20250319	102100	13807870	5070	5070	5070	5070	0
531	20250319	102000	13807870	5070	5070	5070	5070	0
532	20250319	101900	13807870	5070	5070	5070	5070	0
533	20250319	101800	13807870	5070	5070	5070	5070	0
534	20250319	101700	13807870	5070	5070	5070	5070	0
535	20250319	101600	13807870	5070	5070	5070	5070	0
536	20250319	101500	13807870	5070	5070	5070	5070	0
537	20250319	101400	13807870	5070	5070	5070	5070	0
538	20250319	101300	13807870	5070	5070	5070	5070	0
539	20250319	101200	13807870	5070	5070	5070	5070	0
540	20250319	101100	13807870	5070	5070	5070	5070	0
541	20250319	101000	13807870	5070	5070	5070	5070	2
542	20250319	100900	13797730	5080	5080	5080	5080	0
543	20250319	100800	13797730	5080	5080	5080	5080	0
544	20250319	100700	13797730	5080	5080	5080	5080	0
545	20250319	100600	13797730	5080	5080	5080	5080	0
546	20250319	100500	13797730	5080	5080	5080	5080	0
547	20250319	100400	13797730	5080	5080	5080	5080	0
548	20250319	100300	13797730	5080	5080	5080	5080	0
549	20250319	100200	13797730	5080	5080	5080	5080	0
550	20250319	100100	13797730	5080	5080	5080	5080	2
551	20250319	100000	13787570	5080	5080	5080	5080	0
552	20250319	095900	13787570	5080	5080	5080	5080	0
553	20250319	095800	13787570	5080	5040	5080	5040	101
554	20250319	095700	13278490	5030	5030	5030	5030	0
555	20250319	095600	13278490	5030	5030	5030	5030	0
556	20250319	095500	13278490	5030	5030	5030	5030	0
557	20250319	095400	13278490	5030	5030	5030	5030	0
558	20250319	095300	13278490	5030	5030	5030	5030	0
559	20250319	095200	13278490	5030	5030	5030	5030	0
560	20250319	095100	13278490	5030	5030	5030	5030	0
561	20250319	095000	13278490	5030	5030	5030	5030	0
562	20250319	094900	13278490	5030	5030	5030	5030	0
563	20250319	094800	13278490	5030	5030	5030	5030	0
564	20250319	094700	13278490	5030	5040	5040	5030	2500
565	20250319	094600	694510	5040	5040	5040	5040	0
566	20250319	094500	694510	5040	5040	5040	5040	0
567	20250319	094400	694510	5040	5060	5060	5040	2
568	20250319	094300	684410	5080	5080	5080	5080	0
569	20250319	094200	684410	5080	5080	5080	5080	0
570	20250319	094100	684410	5080	5080	5080	5080	0
571	20250319	094000	684410	5080	5080	5080	5080	0
572	20250319	093900	684410	5080	5080	5080	5080	0
573	20250319	093800	684410	5080	5080	5080	5080	0
574	20250319	093700	684410	5080	5080	5080	5080	1
575	20250319	093600	679330	5080	5080	5080	5080	0
576	20250319	093500	679330	5080	5080	5080	5080	0
577	20250319	093400	679330	5080	5080	5080	5080	0
578	20250319	093300	679330	5080	5080	5080	5080	0
579	20250319	093200	679330	5080	5080	5080	5080	0
580	20250319	093100	679330	5080	5080	5080	5080	0
581	20250319	093000	679330	5080	5080	5080	5080	0
582	20250319	092900	679330	5080	5080	5080	5080	0
583	20250319	092800	679330	5080	5080	5080	5080	0
584	20250319	092700	679330	5080	5080	5080	5080	0
585	20250319	092600	679330	5080	5080	5080	5080	0
586	20250319	092500	679330	5080	5080	5080	5080	0
587	20250319	092400	679330	5080	5080	5080	5080	0
588	20250319	092300	679330	5080	5080	5080	5080	0
589	20250319	092200	679330	5080	5080	5080	5080	0
590	20250319	092100	679330	5080	5080	5080	5080	2
591	20250319	092000	669170	5080	5080	5080	5060	4
592	20250319	091900	648870	5030	5030	5030	5030	0
593	20250319	091800	648870	5030	5030	5030	5030	0
594	20250319	091700	648870	5030	5030	5030	5030	0
595	20250319	091600	648870	5030	5030	5030	5030	0
596	20250319	091500	648870	5030	5030	5030	5030	0
597	20250319	091400	648870	5030	5030	5030	5030	0
598	20250319	091300	648870	5030	5030	5030	5030	0
599	20250319	091200	648870	5030	5030	5030	5030	0
600	20250319	091100	648870	5030	5030	5030	5030	0
601	20250319	091000	648870	5030	5030	5030	5030	0
602	20250319	090900	648870	5030	5030	5030	5030	0
603	20250319	090800	648870	5030	5030	5030	5030	0
604	20250319	090700	648870	5030	5030	5030	5030	0
605	20250319	090600	648870	5030	5030	5030	5030	0
606	20250319	090500	648870	5030	5030	5030	5030	0
607	20250319	090400	648870	5030	5030	5030	5030	0
608	20250319	090300	648870	5030	5030	5030	5030	0
609	20250319	090200	648870	5030	5030	5030	5030	118
610	20250319	090100	55330	5030	5030	5030	5030	0
611	20250319	090000	55330	5030	5030	5030	5030	11