KissMeData/023150/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190700	11907910	5050	5050	5050	5050	61
3	20250326	190600	11907910	5050	5050	5050	5050	0
4	20250326	190500	11907910	5050	5050	5050	5050	0
5	20250326	190400	11907910	5050	5050	5050	5050	0
6	20250326	190300	11907910	5050	5050	5050	5050	0
7	20250326	190200	11907910	5050	5050	5050	5050	0
8	20250326	190100	11907910	5050	5050	5050	5050	0
9	20250326	190000	11907910	5050	5050	5050	5050	0
10	20250326	185900	11907910	5050	5050	5050	5050	0
11	20250326	185800	11907910	5050	5050	5050	5050	0
12	20250326	185700	11907910	5050	5050	5050	5050	0
13	20250326	185600	11907910	5050	5050	5050	5050	0
14	20250326	185500	11907910	5050	5050	5050	5050	0
15	20250326	185400	11907910	5050	5050	5050	5050	0
16	20250326	185300	11907910	5050	5050	5050	5050	0
17	20250326	185200	11907910	5050	5050	5050	5050	0
18	20250326	185100	11907910	5050	5050	5050	5050	0
19	20250326	185000	11907910	5050	5050	5050	5050	0
20	20250326	184900	11907910	5050	5050	5050	5050	0
21	20250326	184800	11907910	5050	5050	5050	5050	0
22	20250326	184700	11907910	5050	5050	5050	5050	0
23	20250326	184600	11907910	5050	5050	5050	5050	0
24	20250326	184500	11907910	5050	5050	5050	5050	0
25	20250326	184400	11907910	5050	5050	5050	5050	0
26	20250326	184300	11907910	5050	5050	5050	5050	0
27	20250326	184200	11907910	5050	5050	5050	5050	0
28	20250326	184100	11907910	5050	5050	5050	5050	0
29	20250326	184000	11907910	5050	5050	5050	5050	0
30	20250326	183900	11907910	5050	5050	5050	5050	0
31	20250326	183800	11907910	5050	5050	5050	5050	0
32	20250326	183700	11907910	5050	5050	5050	5050	61
33	20250326	183600	11907910	5050	5050	5050	5050	0
34	20250326	183500	11907910	5050	5050	5050	5050	0
35	20250326	183400	11907910	5050	5050	5050	5050	0
36	20250326	183300	11907910	5050	5050	5050	5050	0
37	20250326	183200	11907910	5050	5050	5050	5050	0
38	20250326	183100	11907910	5050	5050	5050	5050	0
39	20250326	183000	11907910	5050	5050	5050	5050	0
40	20250326	182900	11907910	5050	5050	5050	5050	0
41	20250326	182800	11907910	5050	5050	5050	5050	0
42	20250326	182700	11907910	5050	5050	5050	5050	0
43	20250326	182600	11907910	5050	5050	5050	5050	0
44	20250326	182500	11907910	5050	5050	5050	5050	0
45	20250326	182400	11907910	5050	5050	5050	5050	0
46	20250326	182300	11907910	5050	5050	5050	5050	0
47	20250326	182200	11907910	5050	5050	5050	5050	0
48	20250326	182100	11907910	5050	5050	5050	5050	0
49	20250326	182000	11907910	5050	5050	5050	5050	0
50	20250326	181900	11907910	5050	5050	5050	5050	0
51	20250326	181800	11907910	5050	5050	5050	5050	0
52	20250326	181700	11907910	5050	5050	5050	5050	0
53	20250326	181600	11907910	5050	5050	5050	5050	0
54	20250326	181500	11907910	5050	5050	5050	5050	0
55	20250326	181400	11907910	5050	5050	5050	5050	0
56	20250326	181300	11907910	5050	5050	5050	5050	0
57	20250326	181200	11907910	5050	5050	5050	5050	0
58	20250326	181100	11907910	5050	5050	5050	5050	0
59	20250326	181000	11907910	5050	5050	5050	5050	0
60	20250326	180900	11907910	5050	5050	5050	5050	0
61	20250326	180800	11907910	5050	5050	5050	5050	0
62	20250326	180700	11907910	5050	5050	5050	5050	61
63	20250326	180600	11907910	5050	5050	5050	5050	0
64	20250326	180500	11907910	5050	5050	5050	5050	0
65	20250326	180400	11907910	5050	5050	5050	5050	0
66	20250326	180300	11907910	5050	5050	5050	5050	0
67	20250326	180200	11907910	5050	5050	5050	5050	0
68	20250326	180100	11907910	5050	5050	5050	5050	0
69	20250326	180000	11907910	5050	5050	5050	5050	0
70	20250326	175900	11907910	5050	5050	5050	5050	0
71	20250326	175800	11907910	5050	5050	5050	5050	0
72	20250326	175700	11907910	5050	5050	5050	5050	0
73	20250326	175600	11907910	5050	5050	5050	5050	0
74	20250326	175500	11907910	5050	5050	5050	5050	0
75	20250326	175400	11907910	5050	5050	5050	5050	0
76	20250326	175300	11907910	5050	5050	5050	5050	0
77	20250326	175200	11907910	5050	5050	5050	5050	0
78	20250326	175100	11907910	5050	5050	5050	5050	0
79	20250326	175000	11907910	5050	5050	5050	5050	0
80	20250326	174900	11907910	5050	5050	5050	5050	0
81	20250326	174800	11907910	5050	5050	5050	5050	0
82	20250326	174700	11907910	5050	5050	5050	5050	0
83	20250326	174600	11907910	5050	5050	5050	5050	0
84	20250326	174500	11907910	5050	5050	5050	5050	0
85	20250326	174400	11907910	5050	5050	5050	5050	0
86	20250326	174300	11907910	5050	5050	5050	5050	0
87	20250326	174200	11907910	5050	5050	5050	5050	0
88	20250326	174100	11907910	5050	5050	5050	5050	0
89	20250326	174000	11907910	5050	5050	5050	5050	0
90	20250326	173900	11907910	5050	5050	5050	5050	0
91	20250326	173800	11907910	5050	5050	5050	5050	0
92	20250326	173700	11907910	5050	5050	5050	5050	61
93	20250326	173600	11907910	5050	5050	5050	5050	0
94	20250326	173500	11907910	5050	5050	5050	5050	0
95	20250326	173400	11907910	5050	5050	5050	5050	0
96	20250326	173300	11907910	5050	5050	5050	5050	0
97	20250326	173200	11907910	5050	5050	5050	5050	0
98	20250326	173100	11907910	5050	5050	5050	5050	0
99	20250326	173000	11907910	5050	5050	5050	5050	0
100	20250326	172900	11907910	5050	5050	5050	5050	0
101	20250326	172800	11907910	5050	5050	5050	5050	0
102	20250326	172700	11907910	5050	5050	5050	5050	0
103	20250326	172600	11907910	5050	5050	5050	5050	0
104	20250326	172500	11907910	5050	5050	5050	5050	0
105	20250326	172400	11907910	5050	5050	5050	5050	0
106	20250326	172300	11907910	5050	5050	5050	5050	0
107	20250326	172200	11907910	5050	5050	5050	5050	0
108	20250326	172100	11907910	5050	5050	5050	5050	0
109	20250326	172000	11907910	5050	5050	5050	5050	0
110	20250326	171900	11907910	5050	5050	5050	5050	0
111	20250326	171800	11907910	5050	5050	5050	5050	0
112	20250326	171700	11907910	5050	5050	5050	5050	0
113	20250326	171600	11907910	5050	5050	5050	5050	0
114	20250326	171500	11907910	5050	5050	5050	5050	0
115	20250326	171400	11907910	5050	5050	5050	5050	0
116	20250326	171300	11907910	5050	5050	5050	5050	0
117	20250326	171200	11907910	5050	5050	5050	5050	0
118	20250326	171100	11907910	5050	5050	5050	5050	0
119	20250326	171000	11907910	5050	5050	5050	5050	0
120	20250326	170900	11907910	5050	5050	5050	5050	0
121	20250326	170800	11907910	5050	5050	5050	5050	0
122	20250326	170700	11907910	5050	5050	5050	5050	61
123	20250326	170600	11907910	5050	5050	5050	5050	0
124	20250326	170500	11907910	5050	5050	5050	5050	0
125	20250326	170400	11907910	5050	5050	5050	5050	0
126	20250326	170300	11907910	5050	5050	5050	5050	0
127	20250326	170200	11907910	5050	5050	5050	5050	0
128	20250326	170100	11907910	5050	5050	5050	5050	0
129	20250326	170000	11907910	5050	5050	5050	5050	0
130	20250326	165900	11907910	5050	5050	5050	5050	0
131	20250326	165800	11907910	5050	5050	5050	5050	0
132	20250326	165700	11907910	5050	5050	5050	5050	0
133	20250326	165600	11907910	5050	5050	5050	5050	0
134	20250326	165500	11907910	5050	5050	5050	5050	0
135	20250326	165400	11907910	5050	5050	5050	5050	0
136	20250326	165300	11907910	5050	5050	5050	5050	0
137	20250326	165200	11907910	5050	5050	5050	5050	0
138	20250326	165100	11907910	5050	5050	5050	5050	0
139	20250326	165000	11907910	5050	5050	5050	5050	0
140	20250326	164900	11907910	5050	5050	5050	5050	0
141	20250326	164800	11907910	5050	5050	5050	5050	0
142	20250326	164700	11907910	5050	5050	5050	5050	0
143	20250326	164600	11907910	5050	5050	5050	5050	0
144	20250326	164500	11907910	5050	5050	5050	5050	0
145	20250326	164400	11907910	5050	5050	5050	5050	0
146	20250326	164300	11907910	5050	5050	5050	5050	0
147	20250326	164200	11907910	5050	5050	5050	5050	0
148	20250326	164100	11907910	5050	5050	5050	5050	0
149	20250326	164000	11907910	5050	5050	5050	5050	0
150	20250326	163900	11907910	5050	5050	5050	5050	0
151	20250326	163800	11907910	5050	5050	5050	5050	0
152	20250326	163700	11907910	5050	5050	5050	5050	61
153	20250326	163600	11907910	5050	5050	5050	5050	0
154	20250326	163500	11907910	5050	5050	5050	5050	0
155	20250326	163400	11907910	5050	5050	5050	5050	0
156	20250326	163300	11907910	5050	5050	5050	5050	0
157	20250326	163200	11907910	5050	5050	5050	5050	0
158	20250326	163100	11907910	5050	5050	5050	5050	0
159	20250326	163000	11907910	5050	5050	5050	5050	0
160	20250326	162900	11907910	5050	5050	5050	5050	0
161	20250326	162800	11907910	5050	5050	5050	5050	0
162	20250326	162700	11907910	5050	5050	5050	5050	0
163	20250326	162600	11907910	5050	5050	5050	5050	0
164	20250326	162500	11907910	5050	5050	5050	5050	0
165	20250326	162400	11907910	5050	5050	5050	5050	0
166	20250326	162300	11907910	5050	5050	5050	5050	0
167	20250326	162200	11907910	5050	5050	5050	5050	0
168	20250326	162100	11907910	5050	5050	5050	5050	0
169	20250326	162000	11907910	5050	5050	5050	5050	0
170	20250326	161900	11907910	5050	5050	5050	5050	0
171	20250326	161800	11907910	5050	5050	5050	5050	0
172	20250326	161700	11907910	5050	5050	5050	5050	0
173	20250326	161600	11907910	5050	5050	5050	5050	0
174	20250326	161500	11907910	5050	5050	5050	5050	0
175	20250326	161400	11907910	5050	5050	5050	5050	0
176	20250326	161300	11907910	5050	5050	5050	5050	0
177	20250326	161200	11907910	5050	5050	5050	5050	0
178	20250326	161100	11907910	5050	5050	5050	5050	0
179	20250326	161000	11907910	5050	5050	5050	5050	0
180	20250326	160900	11907910	5050	5050	5050	5050	0
181	20250326	160800	11907910	5050	5050	5050	5050	0
182	20250326	160700	11907910	5050	5050	5050	5050	61
183	20250326	160600	11907910	5050	5050	5050	5050	0
184	20250326	160500	11907910	5050	5050	5050	5050	0
185	20250326	160400	11907910	5050	5050	5050	5050	0
186	20250326	160300	11907910	5050	5050	5050	5050	0
187	20250326	160200	11907910	5050	5050	5050	5050	0
188	20250326	160100	11907910	5050	5050	5050	5050	0
189	20250326	160000	11907910	5050	5050	5050	5050	0
190	20250326	155900	11907910	5050	5050	5050	5050	0
191	20250326	155800	11907910	5050	5050	5050	5050	0
192	20250326	155700	11907910	5050	5050	5050	5050	0
193	20250326	155600	11907910	5050	5050	5050	5050	0
194	20250326	155500	11907910	5050	5050	5050	5050	0
195	20250326	155400	11907910	5050	5050	5050	5050	0
196	20250326	155300	11907910	5050	5050	5050	5050	0
197	20250326	155200	11907910	5050	5050	5050	5050	0
198	20250326	155100	11907910	5050	5050	5050	5050	0
199	20250326	155000	11907910	5050	5050	5050	5050	0
200	20250326	154900	11907910	5050	5050	5050	5050	0
201	20250326	154800	11907910	5050	5050	5050	5050	0
202	20250326	154700	11907910	5050	5050	5050	5050	0
203	20250326	154600	11907910	5050	5050	5050	5050	0
204	20250326	154500	11907910	5050	5050	5050	5050	0
205	20250326	154400	11907910	5050	5050	5050	5050	0
206	20250326	154300	11907910	5050	5050	5050	5050	0
207	20250326	154200	11907910	5050	5050	5050	5050	0
208	20250326	154100	11907910	5050	5050	5050	5050	0
209	20250326	154000	11907910	5050	5050	5050	5050	0
210	20250326	153900	11907910	5050	5050	5050	5050	0
211	20250326	153800	11907910	5050	5050	5050	5050	0
212	20250326	153700	11907910	5050	5050	5050	5050	61
213	20250326	153600	11907910	5050	5050	5050	5050	0
214	20250326	153500	11907910	5050	5050	5050	5050	0
215	20250326	153400	11907910	5050	5050	5050	5050	0
216	20250326	153300	11907910	5050	5050	5050	5050	0
217	20250326	153200	11907910	5050	5050	5050	5050	0
218	20250326	153100	11907910	5050	5050	5050	5050	0
219	20250326	153000	11907910	5050	5050	5050	5050	61
220	20250326	152900	11599860	5030	5030	5030	5030	0
221	20250326	152800	11599860	5030	5030	5030	5030	0
222	20250326	152700	11599860	5030	5030	5030	5030	0
223	20250326	152600	11599860	5030	5030	5030	5030	0
224	20250326	152500	11599860	5030	5030	5030	5030	0
225	20250326	152400	11599860	5030	5030	5030	5030	0
226	20250326	152300	11599860	5030	5030	5030	5030	0
227	20250326	152200	11599860	5030	5030	5030	5030	0
228	20250326	152100	11599860	5030	5030	5030	5030	0
229	20250326	152000	11599860	5030	5030	5030	5030	0
230	20250326	151900	11599860	5030	5030	5030	5030	0
231	20250326	151800	11599860	5030	5030	5030	5030	0
232	20250326	151700	11599860	5030	5030	5030	5030	0
233	20250326	151600	11599860	5030	5030	5030	5030	0
234	20250326	151500	11599860	5030	5030	5030	5030	0
235	20250326	151400	11599860	5030	5030	5030	5030	0
236	20250326	151300	11599860	5030	5030	5030	5030	0
237	20250326	151200	11599860	5030	5030	5030	5030	0
238	20250326	151100	11599860	5030	5030	5030	5030	0
239	20250326	151000	11599860	5030	5030	5030	5030	0
240	20250326	150900	11599860	5030	5030	5030	5030	0
241	20250326	150800	11599860	5030	5030	5030	5030	1
242	20250326	150700	11594830	5040	5040	5040	5040	0
243	20250326	150600	11594830	5040	5040	5040	5040	0
244	20250326	150500	11594830	5040	5040	5040	5040	0
245	20250326	150400	11594830	5040	5040	5040	5040	0
246	20250326	150300	11594830	5040	5040	5040	5040	0
247	20250326	150200	11594830	5040	5040	5040	5040	0
248	20250326	150100	11594830	5040	5040	5040	5040	0
249	20250326	150000	11594830	5040	5040	5040	5040	0
250	20250326	145900	11594830	5040	5040	5040	5040	0
251	20250326	145800	11594830	5040	5040	5040	5040	0
252	20250326	145700	11594830	5040	5040	5040	5040	0
253	20250326	145600	11594830	5040	5040	5040	5040	0
254	20250326	145500	11594830	5040	5040	5040	5040	0
255	20250326	145400	11594830	5040	5040	5040	5040	0
256	20250326	145300	11594830	5040	5040	5040	5040	0
257	20250326	145200	11594830	5040	5040	5040	5040	0
258	20250326	145100	11594830	5040	5040	5040	5040	1
259	20250326	145000	11589790	5040	5040	5040	5040	0
260	20250326	144900	11589790	5040	5040	5040	5040	0
261	20250326	144800	11589790	5040	5040	5040	5040	0
262	20250326	144700	11589790	5040	5040	5040	5040	0
263	20250326	144600	11589790	5040	5040	5040	5040	0
264	20250326	144500	11589790	5040	5040	5040	5040	0
265	20250326	144400	11589790	5040	5040	5040	5040	0
266	20250326	144300	11589790	5040	5040	5040	5040	0
267	20250326	144200	11589790	5040	5040	5040	5040	0
268	20250326	144100	11589790	5040	5040	5040	5040	0
269	20250326	144000	11589790	5040	5040	5040	5040	1
270	20250326	143900	11584750	5040	5040	5040	5040	0
271	20250326	143800	11584750	5040	5040	5040	5040	0
272	20250326	143700	11584750	5040	5040	5040	5040	0
273	20250326	143600	11584750	5040	5040	5040	5040	0
274	20250326	143500	11584750	5040	5040	5040	5040	0
275	20250326	143400	11584750	5040	5040	5040	5040	0
276	20250326	143300	11584750	5040	5040	5040	5040	0
277	20250326	143200	11584750	5040	5040	5040	5040	0
278	20250326	143100	11584750	5040	5040	5040	5040	0
279	20250326	143000	11584750	5040	5040	5040	5040	0
280	20250326	142900	11584750	5040	5040	5040	5040	0
281	20250326	142800	11584750	5040	5040	5040	5040	0
282	20250326	142700	11584750	5040	5040	5040	5040	0
283	20250326	142600	11584750	5040	5040	5040	5040	0
284	20250326	142500	11584750	5040	5040	5040	5040	0
285	20250326	142400	11584750	5040	5040	5040	5040	0
286	20250326	142300	11584750	5040	5040	5040	5040	0
287	20250326	142200	11584750	5040	5040	5040	5040	0
288	20250326	142100	11584750	5040	5040	5040	5040	0
289	20250326	142000	11584750	5040	5040	5040	5040	0
290	20250326	141900	11584750	5040	5040	5040	5040	0
291	20250326	141800	11584750	5040	5040	5040	5040	0
292	20250326	141700	11584750	5040	5040	5040	5040	2
293	20250326	141600	11574670	5020	5020	5020	5020	0
294	20250326	141500	11574670	5020	5020	5020	5020	0
295	20250326	141400	11574670	5020	5020	5020	5020	0
296	20250326	141300	11574670	5020	5020	5020	5020	0
297	20250326	141200	11574670	5020	5020	5020	5020	0
298	20250326	141100	11574670	5020	5020	5020	5020	0
299	20250326	141000	11574670	5020	5020	5020	5020	0
300	20250326	140900	11574670	5020	5020	5020	5020	0
301	20250326	140800	11574670	5020	5020	5020	5020	0
302	20250326	140700	11574670	5020	5020	5020	5020	0
303	20250326	140600	11574670	5020	5020	5020	5020	6
304	20250326	140500	11544550	5020	5020	5020	5020	309
305	20250326	140400	9993370	5020	5020	5020	5020	391
306	20250326	140300	8030550	5030	5030	5030	5030	10
307	20250326	140200	7980250	5020	5020	5020	5020	10
308	20250326	140100	7930050	5020	5020	5020	5020	420
309	20250326	140000	5821650	5030	5030	5030	5030	0
310	20250326	135900	5821650	5030	5030	5030	5030	0
311	20250326	135800	5821650	5030	5030	5030	5030	0
312	20250326	135700	5821650	5030	5030	5030	5030	0
313	20250326	135600	5821650	5030	5030	5030	5030	0
314	20250326	135500	5821650	5030	5030	5030	5030	0
315	20250326	135400	5821650	5030	5030	5030	5030	18
316	20250326	135300	5731110	5040	5040	5040	5040	0
317	20250326	135200	5731110	5040	5040	5040	5040	0
318	20250326	135100	5731110	5040	5040	5040	5040	0
319	20250326	135000	5731110	5040	5040	5040	5040	0
320	20250326	134900	5731110	5040	5040	5040	5040	0
321	20250326	134800	5731110	5040	5040	5040	5040	0
322	20250326	134700	5731110	5040	5040	5040	5040	0
323	20250326	134600	5731110	5040	5040	5040	5040	0
324	20250326	134500	5731110	5040	5040	5040	5040	0
325	20250326	134400	5731110	5040	5040	5040	5040	0
326	20250326	134300	5731110	5040	5040	5040	5040	0
327	20250326	134200	5731110	5040	5040	5040	5040	0
328	20250326	134100	5731110	5040	5040	5040	5040	0
329	20250326	134000	5731110	5040	5040	5040	5040	0
330	20250326	133900	5731110	5040	5040	5040	5040	2
331	20250326	133800	5721030	5040	5040	5040	5040	0
332	20250326	133700	5721030	5040	5040	5040	5040	0
333	20250326	133600	5721030	5040	5040	5040	5040	0
334	20250326	133500	5721030	5040	5040	5040	5040	0
335	20250326	133400	5721030	5040	5040	5040	5040	0
336	20250326	133300	5721030	5040	5040	5040	5040	0
337	20250326	133200	5721030	5040	5040	5040	5040	0
338	20250326	133100	5721030	5040	5040	5040	5040	0
339	20250326	133000	5721030	5040	5040	5040	5040	0
340	20250326	132900	5721030	5040	5040	5040	5040	0
341	20250326	132800	5721030	5040	5040	5040	5040	0
342	20250326	132700	5721030	5040	5040	5040	5040	0
343	20250326	132600	5721030	5040	5040	5040	5040	0
344	20250326	132500	5721030	5040	5040	5040	5040	0
345	20250326	132400	5721030	5040	5040	5040	5040	0
346	20250326	132300	5721030	5040	5040	5040	5040	13
347	20250326	132200	5655510	5060	5060	5060	5060	0
348	20250326	132100	5655510	5060	5060	5060	5060	0
349	20250326	132000	5655510	5060	5060	5060	5060	0
350	20250326	131900	5655510	5060	5060	5060	5060	0
351	20250326	131800	5655510	5060	5060	5060	5060	0
352	20250326	131700	5655510	5060	5060	5060	5060	0
353	20250326	131600	5655510	5060	5060	5060	5060	0
354	20250326	131500	5655510	5060	5060	5060	5060	0
355	20250326	131400	5655510	5060	5060	5060	5060	0
356	20250326	131300	5655510	5060	5060	5060	5060	0
357	20250326	131200	5655510	5060	5060	5060	5060	0
358	20250326	131100	5655510	5060	5060	5060	5060	0
359	20250326	131000	5655510	5060	5060	5060	5060	0
360	20250326	130900	5655510	5060	5060	5060	5060	0
361	20250326	130800	5655510	5060	5060	5060	5060	0
362	20250326	130700	5655510	5060	5060	5060	5060	0
363	20250326	130600	5655510	5060	5060	5060	5060	0
364	20250326	130500	5655510	5060	5060	5060	5060	0
365	20250326	130400	5655510	5060	5060	5060	5060	0
366	20250326	130300	5655510	5060	5060	5060	5060	0
367	20250326	130200	5655510	5060	5060	5060	5060	0
368	20250326	130100	5655510	5060	5060	5060	5060	0
369	20250326	130000	5655510	5060	5060	5060	5060	0
370	20250326	125900	5655510	5060	5060	5060	5060	0
371	20250326	125800	5655510	5060	5060	5060	5060	0
372	20250326	125700	5655510	5060	5060	5060	5060	0
373	20250326	125600	5655510	5060	5060	5060	5060	0
374	20250326	125500	5655510	5060	5060	5060	5060	0
375	20250326	125400	5655510	5060	5060	5060	5060	0
376	20250326	125300	5655510	5060	5060	5060	5060	0
377	20250326	125200	5655510	5060	5060	5060	5060	0
378	20250326	125100	5655510	5060	5060	5060	5060	0
379	20250326	125000	5655510	5060	5060	5060	5060	0
380	20250326	124900	5655510	5060	5060	5060	5060	0
381	20250326	124800	5655510	5060	5060	5060	5060	0
382	20250326	124700	5655510	5060	5060	5060	5060	0
383	20250326	124600	5655510	5060	5060	5060	5060	0
384	20250326	124500	5655510	5060	5060	5060	5060	0
385	20250326	124400	5655510	5060	5060	5060	5060	0
386	20250326	124300	5655510	5060	5060	5060	5060	0
387	20250326	124200	5655510	5060	5060	5060	5060	0
388	20250326	124100	5655510	5060	5060	5060	5060	0
389	20250326	124000	5655510	5060	5060	5060	5060	0
390	20250326	123900	5655510	5060	5060	5060	5060	0
391	20250326	123800	5655510	5060	5060	5060	5060	0
392	20250326	123700	5655510	5060	5060	5060	5060	0
393	20250326	123600	5655510	5060	5060	5060	5060	0
394	20250326	123500	5655510	5060	5060	5060	5060	0
395	20250326	123400	5655510	5060	5060	5060	5060	0
396	20250326	123300	5655510	5060	5060	5060	5060	0
397	20250326	123200	5655510	5060	5060	5060	5060	0
398	20250326	123100	5655510	5060	5060	5060	5060	0
399	20250326	123000	5655510	5060	5060	5060	5060	0
400	20250326	122900	5655510	5060	5060	5060	5060	0
401	20250326	122800	5655510	5060	5060	5060	5060	0
402	20250326	122700	5655510	5060	5060	5060	5060	0
403	20250326	122600	5655510	5060	5060	5060	5060	0
404	20250326	122500	5655510	5060	5060	5060	5060	0
405	20250326	122400	5655510	5060	5060	5060	5060	0
406	20250326	122300	5655510	5060	5060	5060	5060	0
407	20250326	122200	5655510	5060	5060	5060	5060	0
408	20250326	122100	5655510	5060	5060	5060	5060	0
409	20250326	122000	5655510	5060	5060	5060	5060	0
410	20250326	121900	5655510	5060	5060	5060	5060	0
411	20250326	121800	5655510	5060	5060	5060	5060	0
412	20250326	121700	5655510	5060	5060	5060	5060	0
413	20250326	121600	5655510	5060	5060	5060	5060	0
414	20250326	121500	5655510	5060	5060	5060	5060	0
415	20250326	121400	5655510	5060	5060	5060	5060	0
416	20250326	121300	5655510	5060	5060	5060	5060	0
417	20250326	121200	5655510	5060	5060	5060	5060	0
418	20250326	121100	5655510	5060	5060	5060	5060	0
419	20250326	121000	5655510	5060	5060	5060	5060	0
420	20250326	120900	5655510	5060	5060	5060	5060	0
421	20250326	120800	5655510	5060	5060	5060	5060	0
422	20250326	120700	5655510	5060	5060	5060	5060	0
423	20250326	120600	5655510	5060	5060	5060	5060	0
424	20250326	120500	5655510	5060	5060	5060	5060	0
425	20250326	120400	5655510	5060	5060	5060	5060	0
426	20250326	120300	5655510	5060	5060	5060	5060	0
427	20250326	120200	5655510	5060	5060	5060	5060	0
428	20250326	120100	5655510	5060	5060	5060	5060	0
429	20250326	120000	5655510	5060	5060	5060	5060	0
430	20250326	115900	5655510	5060	5060	5060	5060	0
431	20250326	115800	5655510	5060	5060	5060	5060	0
432	20250326	115700	5655510	5060	5060	5060	5060	0
433	20250326	115600	5655510	5060	5060	5060	5060	0
434	20250326	115500	5655510	5060	5060	5060	5060	0
435	20250326	115400	5655510	5060	5060	5060	5060	0
436	20250326	115300	5655510	5060	5060	5060	5060	0
437	20250326	115200	5655510	5060	5060	5060	5060	0
438	20250326	115100	5655510	5060	5060	5060	5060	0
439	20250326	115000	5655510	5060	5060	5060	5060	0
440	20250326	114900	5655510	5060	5060	5060	5060	0
441	20250326	114800	5655510	5060	5060	5060	5060	0
442	20250326	114700	5655510	5060	5060	5060	5060	0
443	20250326	114600	5655510	5060	5060	5060	5060	0
444	20250326	114500	5655510	5060	5060	5060	5060	0
445	20250326	114400	5655510	5060	5060	5060	5060	0
446	20250326	114300	5655510	5060	5060	5060	5060	0
447	20250326	114200	5655510	5060	5060	5060	5060	0
448	20250326	114100	5655510	5060	5060	5060	5060	0
449	20250326	114000	5655510	5060	5060	5060	5060	0
450	20250326	113900	5655510	5060	5060	5060	5060	0
451	20250326	113800	5655510	5060	5060	5060	5060	0
452	20250326	113700	5655510	5060	5060	5060	5060	0
453	20250326	113600	5655510	5060	5060	5060	5060	0
454	20250326	113500	5655510	5060	5060	5060	5060	0
455	20250326	113400	5655510	5060	5060	5060	5060	0
456	20250326	113300	5655510	5060	5060	5060	5060	0
457	20250326	113200	5655510	5060	5060	5060	5060	0
458	20250326	113100	5655510	5060	5060	5060	5060	0
459	20250326	113000	5655510	5060	5060	5060	5060	0
460	20250326	112900	5655510	5060	5060	5060	5060	0
461	20250326	112800	5655510	5060	5060	5060	5060	0
462	20250326	112700	5655510	5060	5060	5060	5060	0
463	20250326	112600	5655510	5060	5060	5060	5060	0
464	20250326	112500	5655510	5060	5060	5060	5060	0
465	20250326	112400	5655510	5060	5060	5060	5060	0
466	20250326	112300	5655510	5060	5060	5060	5060	0
467	20250326	112200	5655510	5060	5060	5060	5060	0
468	20250326	112100	5655510	5060	5060	5060	5060	0
469	20250326	112000	5655510	5060	5060	5060	5060	0
470	20250326	111900	5655510	5060	5060	5060	5060	0
471	20250326	111800	5655510	5060	5060	5060	5060	0
472	20250326	111700	5655510	5060	5060	5060	5060	0
473	20250326	111600	5655510	5060	5060	5060	5060	0
474	20250326	111500	5655510	5060	5060	5060	5060	0
475	20250326	111400	5655510	5060	5060	5060	5060	0
476	20250326	111300	5655510	5060	5060	5060	5060	0
477	20250326	111200	5655510	5060	5060	5060	5060	0
478	20250326	111100	5655510	5060	5060	5060	5060	0
479	20250326	111000	5655510	5060	5060	5060	5060	0
480	20250326	110900	5655510	5060	5060	5060	5060	0
481	20250326	110800	5655510	5060	5060	5060	5060	0
482	20250326	110700	5655510	5060	5060	5060	5060	0
483	20250326	110600	5655510	5060	5060	5060	5060	0
484	20250326	110500	5655510	5060	5060	5060	5060	0
485	20250326	110400	5655510	5060	5060	5060	5060	0
486	20250326	110300	5655510	5060	5060	5060	5060	0
487	20250326	110200	5655510	5060	5060	5060	5060	0
488	20250326	110100	5655510	5060	5060	5060	5060	0
489	20250326	110000	5655510	5060	5060	5060	5060	0
490	20250326	105900	5655510	5060	5060	5060	5060	0
491	20250326	105800	5655510	5060	5060	5060	5060	0
492	20250326	105700	5655510	5060	5060	5060	5060	0
493	20250326	105600	5655510	5060	5060	5060	5060	0
494	20250326	105500	5655510	5060	5060	5060	5060	0
495	20250326	105400	5655510	5060	5060	5060	5060	0
496	20250326	105300	5655510	5060	5060	5060	5060	0
497	20250326	105200	5655510	5060	5060	5060	5060	0
498	20250326	105100	5655510	5060	5060	5060	5060	0
499	20250326	105000	5655510	5060	5060	5060	5060	0
500	20250326	104900	5655510	5060	5060	5060	5060	0
501	20250326	104800	5655510	5060	5060	5060	5060	0
502	20250326	104700	5655510	5060	5060	5060	5060	0
503	20250326	104600	5655510	5060	5060	5060	5060	0
504	20250326	104500	5655510	5060	5060	5060	5060	0
505	20250326	104400	5655510	5060	5060	5060	5060	0
506	20250326	104300	5655510	5060	5060	5060	5060	0
507	20250326	104200	5655510	5060	5060	5060	5060	0
508	20250326	104100	5655510	5060	5060	5060	5060	0
509	20250326	104000	5655510	5060	5060	5060	5060	0
510	20250326	103900	5655510	5060	5060	5060	5060	0
511	20250326	103800	5655510	5060	5060	5060	5060	0
512	20250326	103700	5655510	5060	5060	5060	5060	0
513	20250326	103600	5655510	5060	5060	5060	5060	0
514	20250326	103500	5655510	5060	5060	5060	5060	0
515	20250326	103400	5655510	5060	5030	5060	5020	82
516	20250326	103300	5243750	5030	5030	5030	5030	0
517	20250326	103200	5243750	5030	5030	5030	5030	0
518	20250326	103100	5243750	5030	5030	5030	5030	0
519	20250326	103000	5243750	5030	5030	5030	5030	0
520	20250326	102900	5243750	5030	5030	5030	5030	0
521	20250326	102800	5243750	5030	5030	5030	5030	0
522	20250326	102700	5243750	5030	5030	5030	5030	0
523	20250326	102600	5243750	5030	5030	5030	5030	0
524	20250326	102500	5243750	5030	5030	5030	5030	0
525	20250326	102400	5243750	5030	5030	5030	5030	0
526	20250326	102300	5243750	5030	5030	5030	5030	0
527	20250326	102200	5243750	5030	5030	5030	5030	0
528	20250326	102100	5243750	5030	5030	5030	5030	0
529	20250326	102000	5243750	5030	5030	5030	5030	0
530	20250326	101900	5243750	5030	5030	5030	5030	0
531	20250326	101800	5243750	5030	5030	5030	5030	0
532	20250326	101700	5243750	5030	5030	5030	5030	0
533	20250326	101600	5243750	5030	5030	5030	5030	0
534	20250326	101500	5243750	5030	5030	5030	5030	0
535	20250326	101400	5243750	5030	5030	5030	5030	0
536	20250326	101300	5243750	5030	5030	5030	5030	0
537	20250326	101200	5243750	5030	5030	5030	5030	0
538	20250326	101100	5243750	5030	5030	5030	5030	0
539	20250326	101000	5243750	5030	5030	5030	5030	0
540	20250326	100900	5243750	5030	5030	5030	5030	0
541	20250326	100800	5243750	5030	5030	5030	5030	0
542	20250326	100700	5243750	5030	5030	5030	5030	0
543	20250326	100600	5243750	5030	5030	5030	5030	0
544	20250326	100500	5243750	5030	5030	5030	5030	0
545	20250326	100400	5243750	5030	5030	5030	5030	0
546	20250326	100300	5243750	5030	5030	5030	5030	0
547	20250326	100200	5243750	5030	5030	5030	5030	0
548	20250326	100100	5243750	5030	5030	5030	5030	0
549	20250326	100000	5243750	5030	5030	5030	5030	0
550	20250326	095900	5243750	5030	5030	5030	5030	0
551	20250326	095800	5243750	5030	5030	5030	5030	0
552	20250326	095700	5243750	5030	5030	5030	5030	0
553	20250326	095600	5243750	5030	5030	5030	5030	0
554	20250326	095500	5243750	5030	5030	5030	5030	0
555	20250326	095400	5243750	5030	5030	5030	5030	0
556	20250326	095300	5243750	5030	5030	5030	5030	0
557	20250326	095200	5243750	5030	5030	5030	5030	0
558	20250326	095100	5243750	5030	5030	5030	5030	89
559	20250326	095000	4796080	5060	5060	5060	5060	0
560	20250326	094900	4796080	5060	5060	5060	5060	0
561	20250326	094800	4796080	5060	5060	5060	5060	10
562	20250326	094700	4745480	5050	5050	5050	5050	100
563	20250326	094600	4240480	5100	5100	5100	5100	0
564	20250326	094500	4240480	5100	5100	5100	5100	0
565	20250326	094400	4240480	5100	5100	5100	5100	0
566	20250326	094300	4240480	5100	5100	5100	5100	0
567	20250326	094200	4240480	5100	5100	5100	5100	0
568	20250326	094100	4240480	5100	5100	5100	5100	0
569	20250326	094000	4240480	5100	5100	5100	5100	0
570	20250326	093900	4240480	5100	5100	5100	5100	0
571	20250326	093800	4240480	5100	5100	5100	5100	0
572	20250326	093700	4240480	5100	5100	5100	5100	0
573	20250326	093600	4240480	5100	5100	5100	5100	0
574	20250326	093500	4240480	5100	5100	5100	5100	0
575	20250326	093400	4240480	5100	5100	5100	5100	0
576	20250326	093300	4240480	5100	5100	5100	5100	1
577	20250326	093200	4235380	5050	5050	5050	5050	0
578	20250326	093100	4235380	5050	5060	5060	5050	423
579	20250326	093000	2099190	5060	5060	5060	5060	0
580	20250326	092900	2099190	5060	5060	5060	5060	0
581	20250326	092800	2099190	5060	5060	5060	5060	0
582	20250326	092700	2099190	5060	5060	5060	5060	1
583	20250326	092600	2094130	5070	5070	5070	5070	0
584	20250326	092500	2094130	5070	5070	5070	5070	0
585	20250326	092400	2094130	5070	5070	5070	5070	100
586	20250326	092300	1587130	5060	5060	5060	5060	0
587	20250326	092200	1587130	5060	5060	5060	5060	0
588	20250326	092100	1587130	5060	5060	5060	5060	0
589	20250326	092000	1587130	5060	5060	5060	5060	0
590	20250326	091900	1587130	5060	5060	5060	5060	0
591	20250326	091800	1587130	5060	5060	5060	5060	0
592	20250326	091700	1587130	5060	5060	5060	5060	0
593	20250326	091600	1587130	5060	5060	5060	5060	0
594	20250326	091500	1587130	5060	5060	5060	5060	0
595	20250326	091400	1587130	5060	5060	5060	5060	0
596	20250326	091300	1587130	5060	5060	5060	5060	0
597	20250326	091200	1587130	5060	5060	5060	5060	0
598	20250326	091100	1587130	5060	5060	5060	5060	0
599	20250326	091000	1587130	5060	5070	5070	5060	306
600	20250326	090900	35720	5060	5060	5060	5060	0
601	20250326	090800	35720	5060	5060	5060	5060	0
602	20250326	090700	35720	5060	5060	5060	5060	0
603	20250326	090600	35720	5060	5060	5060	5060	0
604	20250326	090500	35720	5060	5060	5060	5060	0
605	20250326	090400	35720	5060	5060	5060	5060	0
606	20250326	090300	35720	5060	5060	5060	5060	0
607	20250326	090200	35720	5060	5060	5060	5060	0
608	20250326	090100	35720	5060	5060	5060	5060	0
609	20250326	090000	35720	5060	5110	5110	5060	7