KissMeData/000480/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183100	97644165	5360	5360	5360	5360	315
3	20250311	183000	97644165	5360	5360	5360	5360	0
4	20250311	182900	97644165	5360	5360	5360	5360	0
5	20250311	182800	97644165	5360	5360	5360	5360	0
6	20250311	182700	97644165	5360	5360	5360	5360	0
7	20250311	182600	97644165	5360	5360	5360	5360	0
8	20250311	182500	97644165	5360	5360	5360	5360	0
9	20250311	182400	97644165	5360	5360	5360	5360	0
10	20250311	182300	97644165	5360	5360	5360	5360	0
11	20250311	182200	97644165	5360	5360	5360	5360	0
12	20250311	182100	97644165	5360	5360	5360	5360	0
13	20250311	182000	97644165	5360	5360	5360	5360	0
14	20250311	181900	97644165	5360	5360	5360	5360	0
15	20250311	181800	97644165	5360	5360	5360	5360	0
16	20250311	181700	97644165	5360	5360	5360	5360	0
17	20250311	181600	97644165	5360	5360	5360	5360	0
18	20250311	181500	97644165	5360	5360	5360	5360	0
19	20250311	181400	97644165	5360	5360	5360	5360	0
20	20250311	181300	97644165	5360	5360	5360	5360	0
21	20250311	181200	97644165	5360	5360	5360	5360	0
22	20250311	181100	97644165	5360	5360	5360	5360	0
23	20250311	181000	97644165	5360	5360	5360	5360	0
24	20250311	180900	97644165	5360	5360	5360	5360	0
25	20250311	180800	97644165	5360	5360	5360	5360	0
26	20250311	180700	97644165	5360	5360	5360	5360	0
27	20250311	180600	97644165	5360	5360	5360	5360	0
28	20250311	180500	97644165	5360	5360	5360	5360	0
29	20250311	180400	97644165	5360	5360	5360	5360	0
30	20250311	180300	97644165	5360	5360	5360	5360	0
31	20250311	180200	97644165	5360	5360	5360	5360	0
32	20250311	180100	97644165	5360	5360	5360	5360	315
33	20250311	180000	97644165	5360	5360	5360	5360	0
34	20250311	175900	97644165	5360	5360	5360	5360	0
35	20250311	175800	97644165	5360	5360	5360	5360	0
36	20250311	175700	97644165	5360	5360	5360	5360	0
37	20250311	175600	97644165	5360	5360	5360	5360	0
38	20250311	175500	97644165	5360	5360	5360	5360	0
39	20250311	175400	97644165	5360	5360	5360	5360	0
40	20250311	175300	97644165	5360	5360	5360	5360	0
41	20250311	175200	97644165	5360	5360	5360	5360	0
42	20250311	175100	97644165	5360	5360	5360	5360	0
43	20250311	175000	97644165	5360	5360	5360	5360	0
44	20250311	174900	97644165	5360	5360	5360	5360	0
45	20250311	174800	97644165	5360	5360	5360	5360	0
46	20250311	174700	97644165	5360	5360	5360	5360	0
47	20250311	174600	97644165	5360	5360	5360	5360	0
48	20250311	174500	97644165	5360	5360	5360	5360	0
49	20250311	174400	97644165	5360	5360	5360	5360	0
50	20250311	174300	97644165	5360	5360	5360	5360	0
51	20250311	174200	97644165	5360	5360	5360	5360	0
52	20250311	174100	97644165	5360	5360	5360	5360	0
53	20250311	174000	97644165	5360	5360	5360	5360	0
54	20250311	173900	97644165	5360	5360	5360	5360	0
55	20250311	173800	97644165	5360	5360	5360	5360	0
56	20250311	173700	97644165	5360	5360	5360	5360	0
57	20250311	173600	97644165	5360	5360	5360	5360	0
58	20250311	173500	97644165	5360	5360	5360	5360	0
59	20250311	173400	97644165	5360	5360	5360	5360	0
60	20250311	173300	97644165	5360	5360	5360	5360	0
61	20250311	173200	97644165	5360	5360	5360	5360	0
62	20250311	173100	97644165	5360	5360	5360	5360	315
63	20250311	173000	97644165	5360	5360	5360	5360	0
64	20250311	172900	97644165	5360	5360	5360	5360	0
65	20250311	172800	97644165	5360	5360	5360	5360	0
66	20250311	172700	97644165	5360	5360	5360	5360	0
67	20250311	172600	97644165	5360	5360	5360	5360	0
68	20250311	172500	97644165	5360	5360	5360	5360	0
69	20250311	172400	97644165	5360	5360	5360	5360	0
70	20250311	172300	97644165	5360	5360	5360	5360	0
71	20250311	172200	97644165	5360	5360	5360	5360	0
72	20250311	172100	97644165	5360	5360	5360	5360	0
73	20250311	172000	97644165	5360	5360	5360	5360	0
74	20250311	171900	97644165	5360	5360	5360	5360	0
75	20250311	171800	97644165	5360	5360	5360	5360	0
76	20250311	171700	97644165	5360	5360	5360	5360	0
77	20250311	171600	97644165	5360	5360	5360	5360	0
78	20250311	171500	97644165	5360	5360	5360	5360	0
79	20250311	171400	97644165	5360	5360	5360	5360	0
80	20250311	171300	97644165	5360	5360	5360	5360	0
81	20250311	171200	97644165	5360	5360	5360	5360	0
82	20250311	171100	97644165	5360	5360	5360	5360	0
83	20250311	171000	97644165	5360	5360	5360	5360	0
84	20250311	170900	97644165	5360	5360	5360	5360	0
85	20250311	170800	97644165	5360	5360	5360	5360	0
86	20250311	170700	97644165	5360	5360	5360	5360	0
87	20250311	170600	97644165	5360	5360	5360	5360	0
88	20250311	170500	97644165	5360	5360	5360	5360	0
89	20250311	170400	97644165	5360	5360	5360	5360	0
90	20250311	170300	97644165	5360	5360	5360	5360	0
91	20250311	170200	97644165	5360	5360	5360	5360	0
92	20250311	170100	97644165	5360	5360	5360	5360	315
93	20250311	170000	97644165	5360	5360	5360	5360	0
94	20250311	165900	97644165	5360	5360	5360	5360	0
95	20250311	165800	97644165	5360	5360	5360	5360	0
96	20250311	165700	97644165	5360	5360	5360	5360	0
97	20250311	165600	97644165	5360	5360	5360	5360	0
98	20250311	165500	97644165	5360	5360	5360	5360	0
99	20250311	165400	97644165	5360	5360	5360	5360	0
100	20250311	165300	97644165	5360	5360	5360	5360	0
101	20250311	165200	97644165	5360	5360	5360	5360	0
102	20250311	165100	97644165	5360	5360	5360	5360	0
103	20250311	165000	97644165	5360	5360	5360	5360	0
104	20250311	164900	97644165	5360	5360	5360	5360	0
105	20250311	164800	97644165	5360	5360	5360	5360	0
106	20250311	164700	97644165	5360	5360	5360	5360	0
107	20250311	164600	97644165	5360	5360	5360	5360	0
108	20250311	164500	97644165	5360	5360	5360	5360	0
109	20250311	164400	97644165	5360	5360	5360	5360	0
110	20250311	164300	97644165	5360	5360	5360	5360	0
111	20250311	164200	97644165	5360	5360	5360	5360	0
112	20250311	164100	97644165	5360	5360	5360	5360	0
113	20250311	164000	97644165	5360	5360	5360	5360	0
114	20250311	163900	97644165	5360	5360	5360	5360	0
115	20250311	163800	97644165	5360	5360	5360	5360	0
116	20250311	163700	97644165	5360	5360	5360	5360	0
117	20250311	163600	97644165	5360	5360	5360	5360	0
118	20250311	163500	97644165	5360	5360	5360	5360	0
119	20250311	163400	97644165	5360	5360	5360	5360	0
120	20250311	163300	97644165	5360	5360	5360	5360	0
121	20250311	163200	97644165	5360	5360	5360	5360	0
122	20250311	163100	97644165	5360	5360	5360	5360	315
123	20250311	163000	97644165	5360	5360	5360	5360	0
124	20250311	162900	97644165	5360	5360	5360	5360	0
125	20250311	162800	97644165	5360	5360	5360	5360	0
126	20250311	162700	97644165	5360	5360	5360	5360	0
127	20250311	162600	97644165	5360	5360	5360	5360	0
128	20250311	162500	97644165	5360	5360	5360	5360	0
129	20250311	162400	97644165	5360	5360	5360	5360	0
130	20250311	162300	97644165	5360	5360	5360	5360	0
131	20250311	162200	97644165	5360	5360	5360	5360	0
132	20250311	162100	97644165	5360	5360	5360	5360	0
133	20250311	162000	97644165	5360	5360	5360	5360	0
134	20250311	161900	97644165	5360	5360	5360	5360	0
135	20250311	161800	97644165	5360	5360	5360	5360	0
136	20250311	161700	97644165	5360	5360	5360	5360	0
137	20250311	161600	97644165	5360	5360	5360	5360	0
138	20250311	161500	97644165	5360	5360	5360	5360	0
139	20250311	161400	97644165	5360	5360	5360	5360	0
140	20250311	161300	97644165	5360	5360	5360	5360	0
141	20250311	161200	97644165	5360	5360	5360	5360	0
142	20250311	161100	97644165	5360	5360	5360	5360	0
143	20250311	161000	97644165	5360	5360	5360	5360	0
144	20250311	160900	97644165	5360	5360	5360	5360	0
145	20250311	160800	97644165	5360	5360	5360	5360	0
146	20250311	160700	97644165	5360	5360	5360	5360	0
147	20250311	160600	97644165	5360	5360	5360	5360	0
148	20250311	160500	97644165	5360	5360	5360	5360	0
149	20250311	160400	97644165	5360	5360	5360	5360	0
150	20250311	160300	97644165	5360	5360	5360	5360	0
151	20250311	160200	97644165	5360	5360	5360	5360	0
152	20250311	160100	97644165	5360	5360	5360	5360	315
153	20250311	160000	97644165	5360	5360	5360	5360	0
154	20250311	155900	97644165	5360	5360	5360	5360	0
155	20250311	155800	97644165	5360	5360	5360	5360	0
156	20250311	155700	97644165	5360	5360	5360	5360	0
157	20250311	155600	97644165	5360	5360	5360	5360	0
158	20250311	155500	97644165	5360	5360	5360	5360	0
159	20250311	155400	97644165	5360	5360	5360	5360	0
160	20250311	155300	97644165	5360	5360	5360	5360	0
161	20250311	155200	97644165	5360	5360	5360	5360	0
162	20250311	155100	97644165	5360	5360	5360	5360	0
163	20250311	155000	97644165	5360	5360	5360	5360	0
164	20250311	154900	97644165	5360	5360	5360	5360	0
165	20250311	154800	97644165	5360	5360	5360	5360	0
166	20250311	154700	97644165	5360	5360	5360	5360	0
167	20250311	154600	97644165	5360	5360	5360	5360	0
168	20250311	154500	97644165	5360	5360	5360	5360	0
169	20250311	154400	97644165	5360	5360	5360	5360	0
170	20250311	154300	97644165	5360	5360	5360	5360	0
171	20250311	154200	97644165	5360	5360	5360	5360	0
172	20250311	154100	97644165	5360	5360	5360	5360	0
173	20250311	154000	97644165	5360	5360	5360	5360	0
174	20250311	153900	97644165	5360	5360	5360	5360	0
175	20250311	153800	97644165	5360	5360	5360	5360	0
176	20250311	153700	97644165	5360	5360	5360	5360	0
177	20250311	153600	97644165	5360	5360	5360	5360	0
178	20250311	153500	97644165	5360	5360	5360	5360	0
179	20250311	153400	97644165	5360	5360	5360	5360	0
180	20250311	153300	97644165	5360	5360	5360	5360	0
181	20250311	153200	97644165	5360	5360	5360	5360	0
182	20250311	153100	97644165	5360	5360	5360	5360	315
183	20250311	153000	97644165	5360	5360	5360	5360	315
184	20250311	152900	95955765	5370	5370	5370	5370	0
185	20250311	152800	95955765	5370	5370	5370	5370	0
186	20250311	152700	95955765	5370	5370	5370	5370	0
187	20250311	152600	95955765	5370	5370	5370	5370	0
188	20250311	152500	95955765	5370	5370	5370	5370	0
189	20250311	152400	95955765	5370	5370	5370	5370	0
190	20250311	152300	95955765	5370	5370	5370	5370	0
191	20250311	152200	95955765	5370	5370	5370	5370	0
192	20250311	152100	95955765	5370	5370	5370	5370	0
193	20250311	152000	95955765	5370	5370	5370	5370	0
194	20250311	151900	95955765	5370	5370	5370	5370	139
195	20250311	151800	95209335	5370	5370	5370	5370	0
196	20250311	151700	95209335	5370	5370	5370	5370	0
197	20250311	151600	95209335	5370	5370	5370	5370	0
198	20250311	151500	95209335	5370	5370	5370	5370	0
199	20250311	151400	95209335	5370	5370	5370	5370	0
200	20250311	151300	95209335	5370	5370	5370	5370	0
201	20250311	151200	95209335	5370	5370	5370	5370	0
202	20250311	151100	95209335	5370	5370	5370	5370	10
203	20250311	151000	95155635	5370	5370	5370	5370	0
204	20250311	150900	95155635	5370	5370	5370	5370	0
205	20250311	150800	95155635	5370	5370	5370	5370	0
206	20250311	150700	95155635	5370	5370	5370	5370	1
207	20250311	150600	95150265	5370	5370	5370	5370	0
208	20250311	150500	95150265	5370	5370	5370	5370	0
209	20250311	150400	95150265	5370	5370	5370	5370	0
210	20250311	150300	95150265	5370	5370	5370	5370	0
211	20250311	150200	95150265	5370	5370	5370	5370	0
212	20250311	150100	95150265	5370	5370	5370	5370	0
213	20250311	150000	95150265	5370	5370	5370	5370	0
214	20250311	145900	95150265	5370	5370	5370	5370	0
215	20250311	145800	95150265	5370	5370	5370	5370	0
216	20250311	145700	95150265	5370	5370	5370	5370	4
217	20250311	145600	95128785	5370	5370	5370	5370	0
218	20250311	145500	95128785	5370	5370	5370	5370	0
219	20250311	145400	95128785	5370	5370	5370	5370	0
220	20250311	145300	95128785	5370	5370	5370	5370	0
221	20250311	145200	95128785	5370	5370	5370	5370	9
222	20250311	145100	95080455	5370	5370	5370	5370	5
223	20250311	145000	95053605	5370	5370	5370	5370	1
224	20250311	144900	95048235	5380	5380	5380	5380	0
225	20250311	144800	95048235	5380	5380	5380	5380	0
226	20250311	144700	95048235	5380	5380	5380	5380	0
227	20250311	144600	95048235	5380	5380	5380	5380	0
228	20250311	144500	95048235	5380	5380	5380	5380	0
229	20250311	144400	95048235	5380	5380	5380	5380	2
230	20250311	144300	95037475	5370	5370	5370	5370	0
231	20250311	144200	95037475	5370	5370	5370	5370	0
232	20250311	144100	95037475	5370	5370	5370	5370	0
233	20250311	144000	95037475	5370	5370	5370	5370	0
234	20250311	143900	95037475	5370	5370	5370	5370	0
235	20250311	143800	95037475	5370	5370	5370	5370	0
236	20250311	143700	95037475	5370	5370	5370	5370	2
237	20250311	143600	95026735	5370	5370	5370	5370	0
238	20250311	143500	95026735	5370	5370	5370	5370	0
239	20250311	143400	95026735	5370	5370	5370	5370	0
240	20250311	143300	95026735	5370	5370	5370	5370	0
241	20250311	143200	95026735	5370	5370	5370	5370	0
242	20250311	143100	95026735	5370	5370	5370	5370	0
243	20250311	143000	95026735	5370	5370	5370	5370	12
244	20250311	142900	94962295	5370	5370	5370	5370	40
245	20250311	142800	94747495	5370	5370	5370	5370	0
246	20250311	142700	94747495	5370	5370	5370	5370	0
247	20250311	142600	94747495	5370	5370	5370	5370	0
248	20250311	142500	94747495	5370	5370	5370	5370	0
249	20250311	142400	94747495	5370	5370	5370	5370	0
250	20250311	142300	94747495	5370	5370	5370	5370	0
251	20250311	142200	94747495	5370	5370	5370	5370	0
252	20250311	142100	94747495	5370	5370	5370	5370	28
253	20250311	142000	94597135	5370	5370	5370	5370	5
254	20250311	141900	94570285	5360	5360	5360	5360	0
255	20250311	141800	94570285	5360	5360	5360	5360	160
256	20250311	141700	93712685	5360	5360	5360	5360	0
257	20250311	141600	93712685	5360	5360	5360	5360	0
258	20250311	141500	93712685	5360	5360	5360	5360	0
259	20250311	141400	93712685	5360	5360	5360	5360	0
260	20250311	141300	93712685	5360	5360	5360	5360	0
261	20250311	141200	93712685	5360	5360	5360	5360	2
262	20250311	141100	93701965	5360	5360	5360	5360	0
263	20250311	141000	93701965	5360	5360	5360	5360	0
264	20250311	140900	93701965	5360	5360	5360	5360	7
265	20250311	140800	93664445	5350	5350	5350	5350	0
266	20250311	140700	93664445	5350	5350	5350	5350	0
267	20250311	140600	93664445	5350	5350	5350	5350	0
268	20250311	140500	93664445	5350	5340	5350	5340	62
269	20250311	140400	93333275	5350	5350	5350	5350	0
270	20250311	140300	93333275	5350	5350	5350	5350	74
271	20250311	140200	92937375	5350	5350	5350	5350	0
272	20250311	140100	92937375	5350	5350	5350	5350	0
273	20250311	140000	92937375	5350	5350	5350	5350	932
274	20250311	135900	87951175	5350	5360	5360	5350	10
275	20250311	135800	87897655	5360	5360	5360	5360	0
276	20250311	135700	87897655	5360	5360	5360	5360	0
277	20250311	135600	87897655	5360	5350	5360	5350	4
278	20250311	135500	87876235	5350	5350	5350	5350	1
279	20250311	135400	87870885	5350	5370	5370	5340	5028
280	20250311	135300	60986935	5380	5380	5380	5380	0
281	20250311	135200	60986935	5380	5380	5380	5380	0
282	20250311	135100	60986935	5380	5380	5380	5380	0
283	20250311	135000	60986935	5380	5380	5380	5380	1
284	20250311	134900	60981555	5380	5380	5380	5380	0
285	20250311	134800	60981555	5380	5380	5380	5380	0
286	20250311	134700	60981555	5380	5380	5380	5380	1
287	20250311	134600	60976175	5380	5380	5380	5380	0
288	20250311	134500	60976175	5380	5380	5380	5380	0
289	20250311	134400	60976175	5380	5380	5380	5380	0
290	20250311	134300	60976175	5380	5380	5380	5380	0
291	20250311	134200	60976175	5380	5380	5380	5380	0
292	20250311	134100	60976175	5380	5380	5380	5380	2
293	20250311	134000	60965415	5370	5370	5370	5370	0
294	20250311	133900	60965415	5370	5370	5370	5370	0
295	20250311	133800	60965415	5370	5370	5370	5370	0
296	20250311	133700	60965415	5370	5370	5370	5370	0
297	20250311	133600	60965415	5370	5370	5370	5370	0
298	20250311	133500	60965415	5370	5370	5370	5370	0
299	20250311	133400	60965415	5370	5370	5370	5370	0
300	20250311	133300	60965415	5370	5370	5370	5370	0
301	20250311	133200	60965415	5370	5370	5370	5370	0
302	20250311	133100	60965415	5370	5370	5370	5370	0
303	20250311	133000	60965415	5370	5370	5370	5370	0
304	20250311	132900	60965415	5370	5370	5370	5370	0
305	20250311	132800	60965415	5370	5380	5380	5370	49
306	20250311	132700	60702005	5370	5370	5370	5370	0
307	20250311	132600	60702005	5370	5380	5380	5370	105
308	20250311	132500	60137595	5390	5390	5390	5390	0
309	20250311	132400	60137595	5390	5390	5390	5390	0
310	20250311	132300	60137595	5390	5390	5390	5390	0
311	20250311	132200	60137595	5390	5390	5390	5390	0
312	20250311	132100	60137595	5390	5390	5390	5390	0
313	20250311	132000	60137595	5390	5390	5390	5390	0
314	20250311	131900	60137595	5390	5390	5390	5390	0
315	20250311	131800	60137595	5390	5390	5390	5390	0
316	20250311	131700	60137595	5390	5390	5390	5390	0
317	20250311	131600	60137595	5390	5390	5390	5390	0
318	20250311	131500	60137595	5390	5390	5390	5390	0
319	20250311	131400	60137595	5390	5390	5390	5390	0
320	20250311	131300	60137595	5390	5390	5390	5390	0
321	20250311	131200	60137595	5390	5390	5390	5390	0
322	20250311	131100	60137595	5390	5390	5390	5390	0
323	20250311	131000	60137595	5390	5390	5390	5390	0
324	20250311	130900	60137595	5390	5390	5390	5390	0
325	20250311	130800	60137595	5390	5390	5390	5390	0
326	20250311	130700	60137595	5390	5390	5390	5390	0
327	20250311	130600	60137595	5390	5390	5390	5390	0
328	20250311	130500	60137595	5390	5390	5390	5390	0
329	20250311	130400	60137595	5390	5390	5390	5390	0
330	20250311	130300	60137595	5390	5390	5390	5390	0
331	20250311	130200	60137595	5390	5390	5390	5390	0
332	20250311	130100	60137595	5390	5390	5390	5390	0
333	20250311	130000	60137595	5390	5390	5390	5390	0
334	20250311	125900	60137595	5390	5390	5390	5390	18
335	20250311	125800	60040575	5390	5390	5390	5390	0
336	20250311	125700	60040575	5390	5390	5390	5390	0
337	20250311	125600	60040575	5390	5390	5390	5390	0
338	20250311	125500	60040575	5390	5390	5390	5390	0
339	20250311	125400	60040575	5390	5390	5390	5390	2
340	20250311	125300	60029795	5380	5380	5380	5380	0
341	20250311	125200	60029795	5380	5380	5380	5380	0
342	20250311	125100	60029795	5380	5380	5380	5380	0
343	20250311	125000	60029795	5380	5380	5380	5380	0
344	20250311	124900	60029795	5380	5380	5380	5380	0
345	20250311	124800	60029795	5380	5380	5380	5380	100
346	20250311	124700	59491795	5390	5390	5390	5390	0
347	20250311	124600	59491795	5390	5390	5390	5390	0
348	20250311	124500	59491795	5390	5390	5390	5390	0
349	20250311	124400	59491795	5390	5390	5390	5390	0
350	20250311	124300	59491795	5390	5390	5390	5390	0
351	20250311	124200	59491795	5390	5390	5390	5390	0
352	20250311	124100	59491795	5390	5390	5390	5390	0
353	20250311	124000	59491795	5390	5390	5390	5390	0
354	20250311	123900	59491795	5390	5390	5390	5390	0
355	20250311	123800	59491795	5390	5390	5390	5390	0
356	20250311	123700	59491795	5390	5390	5390	5390	0
357	20250311	123600	59491795	5390	5390	5390	5390	4
358	20250311	123500	59470235	5390	5390	5390	5390	0
359	20250311	123400	59470235	5390	5390	5390	5390	0
360	20250311	123300	59470235	5390	5390	5390	5390	0
361	20250311	123200	59470235	5390	5390	5390	5390	0
362	20250311	123100	59470235	5390	5390	5390	5390	0
363	20250311	123000	59470235	5390	5390	5390	5390	2
364	20250311	122900	59459455	5380	5380	5380	5380	0
365	20250311	122800	59459455	5380	5380	5380	5380	0
366	20250311	122700	59459455	5380	5380	5380	5380	0
367	20250311	122600	59459455	5380	5380	5380	5380	2
368	20250311	122500	59448695	5380	5380	5380	5380	514
369	20250311	122400	56683375	5390	5390	5390	5390	0
370	20250311	122300	56683375	5390	5390	5390	5390	0
371	20250311	122200	56683375	5390	5390	5390	5390	0
372	20250311	122100	56683375	5390	5390	5390	5390	0
373	20250311	122000	56683375	5390	5390	5390	5390	0
374	20250311	121900	56683375	5390	5390	5390	5390	0
375	20250311	121800	56683375	5390	5390	5390	5390	0
376	20250311	121700	56683375	5390	5390	5390	5390	0
377	20250311	121600	56683375	5390	5390	5390	5390	0
378	20250311	121500	56683375	5390	5390	5390	5390	0
379	20250311	121400	56683375	5390	5390	5390	5390	0
380	20250311	121300	56683375	5390	5390	5390	5390	0
381	20250311	121200	56683375	5390	5390	5390	5390	0
382	20250311	121100	56683375	5390	5390	5390	5390	0
383	20250311	121000	56683375	5390	5390	5390	5390	0
384	20250311	120900	56683375	5390	5390	5390	5390	0
385	20250311	120800	56683375	5390	5390	5390	5390	4
386	20250311	120700	56661815	5390	5390	5390	5390	3
387	20250311	120600	56645645	5390	5390	5390	5390	0
388	20250311	120500	56645645	5390	5390	5390	5390	0
389	20250311	120400	56645645	5390	5390	5390	5390	516
390	20250311	120300	53864405	5390	5390	5390	5390	1
391	20250311	120200	53859015	5380	5380	5380	5380	0
392	20250311	120100	53859015	5380	5380	5380	5380	0
393	20250311	120000	53859015	5380	5380	5380	5380	0
394	20250311	115900	53859015	5380	5380	5380	5380	396
395	20250311	115800	51728535	5380	5380	5380	5380	0
396	20250311	115700	51728535	5380	5380	5380	5380	0
397	20250311	115600	51728535	5380	5380	5380	5380	0
398	20250311	115500	51728535	5380	5380	5380	5380	0
399	20250311	115400	51728535	5380	5380	5380	5380	0
400	20250311	115300	51728535	5380	5380	5380	5380	0
401	20250311	115200	51728535	5380	5380	5380	5380	0
402	20250311	115100	51728535	5380	5380	5380	5380	921
403	20250311	115000	46773555	5350	5350	5350	5350	0
404	20250311	114900	46773555	5350	5350	5350	5350	0
405	20250311	114800	46773555	5350	5350	5350	5350	0
406	20250311	114700	46773555	5350	5350	5350	5350	0
407	20250311	114600	46773555	5350	5350	5350	5350	0
408	20250311	114500	46773555	5350	5350	5350	5350	0
409	20250311	114400	46773555	5350	5350	5350	5350	0
410	20250311	114300	46773555	5350	5350	5350	5350	0
411	20250311	114200	46773555	5350	5350	5350	5350	0
412	20250311	114100	46773555	5350	5350	5350	5350	0
413	20250311	114000	46773555	5350	5350	5350	5350	0
414	20250311	113900	46773555	5350	5350	5350	5350	0
415	20250311	113800	46773555	5350	5350	5350	5350	0
416	20250311	113700	46773555	5350	5350	5350	5350	0
417	20250311	113600	46773555	5350	5350	5350	5350	0
418	20250311	113500	46773555	5350	5350	5350	5350	0
419	20250311	113400	46773555	5350	5370	5370	5350	91
420	20250311	113300	46285575	5380	5380	5380	5380	16
421	20250311	113200	46199495	5380	5380	5380	5380	0
422	20250311	113100	46199495	5380	5380	5380	5380	0
423	20250311	113000	46199495	5380	5380	5380	5380	103
424	20250311	112900	45645355	5380	5380	5380	5380	77
425	20250311	112800	45231095	5380	5380	5380	5380	0
426	20250311	112700	45231095	5380	5380	5380	5380	0
427	20250311	112600	45231095	5380	5380	5380	5380	0
428	20250311	112500	45231095	5380	5380	5380	5380	0
429	20250311	112400	45231095	5380	5380	5380	5380	0
430	20250311	112300	45231095	5380	5380	5380	5380	0
431	20250311	112200	45231095	5380	5380	5380	5380	0
432	20250311	112100	45231095	5380	5380	5380	5380	0
433	20250311	112000	45231095	5380	5380	5380	5380	0
434	20250311	111900	45231095	5380	5380	5380	5380	0
435	20250311	111800	45231095	5380	5380	5380	5380	269
436	20250311	111700	43783875	5380	5380	5380	5380	0
437	20250311	111600	43783875	5380	5380	5380	5380	0
438	20250311	111500	43783875	5380	5380	5380	5380	0
439	20250311	111400	43783875	5380	5380	5380	5380	0
440	20250311	111300	43783875	5380	5380	5380	5380	0
441	20250311	111200	43783875	5380	5380	5380	5380	0
442	20250311	111100	43783875	5380	5380	5380	5380	0
443	20250311	111000	43783875	5380	5380	5380	5380	1
444	20250311	110900	43778495	5370	5370	5370	5370	0
445	20250311	110800	43778495	5370	5370	5370	5370	200
446	20250311	110700	42704495	5370	5370	5370	5370	0
447	20250311	110600	42704495	5370	5370	5370	5370	0
448	20250311	110500	42704495	5370	5370	5370	5370	0
449	20250311	110400	42704495	5370	5370	5370	5370	0
450	20250311	110300	42704495	5370	5370	5370	5370	0
451	20250311	110200	42704495	5370	5370	5370	5370	0
452	20250311	110100	42704495	5370	5370	5370	5370	0
453	20250311	110000	42704495	5370	5370	5370	5370	0
454	20250311	105900	42704495	5370	5370	5370	5370	0
455	20250311	105800	42704495	5370	5370	5370	5370	0
456	20250311	105700	42704495	5370	5370	5370	5370	0
457	20250311	105600	42704495	5370	5370	5370	5370	0
458	20250311	105500	42704495	5370	5370	5370	5370	0
459	20250311	105400	42704495	5370	5370	5370	5370	0
460	20250311	105300	42704495	5370	5370	5370	5370	0
461	20250311	105200	42704495	5370	5370	5370	5370	0
462	20250311	105100	42704495	5370	5370	5370	5370	0
463	20250311	105000	42704495	5370	5370	5370	5370	0
464	20250311	104900	42704495	5370	5370	5370	5370	1
465	20250311	104800	42699125	5370	5370	5370	5370	0
466	20250311	104700	42699125	5370	5370	5370	5370	0
467	20250311	104600	42699125	5370	5370	5370	5370	0
468	20250311	104500	42699125	5370	5370	5370	5370	0
469	20250311	104400	42699125	5370	5370	5370	5370	0
470	20250311	104300	42699125	5370	5370	5370	5370	0
471	20250311	104200	42699125	5370	5370	5370	5370	0
472	20250311	104100	42699125	5370	5370	5370	5370	0
473	20250311	104000	42699125	5370	5370	5370	5370	0
474	20250311	103900	42699125	5370	5370	5370	5370	0
475	20250311	103800	42699125	5370	5350	5370	5350	1007
476	20250311	103700	37311655	5350	5350	5350	5350	1
477	20250311	103600	37306305	5360	5360	5360	5360	0
478	20250311	103500	37306305	5360	5360	5370	5360	1908
479	20250311	103400	27079415	5360	5360	5360	5360	17
480	20250311	103300	26988295	5360	5360	5360	5360	5
481	20250311	103200	26961495	5360	5360	5360	5360	227
482	20250311	103100	25744775	5350	5360	5360	5350	7
483	20250311	103000	25707265	5360	5360	5360	5360	0
484	20250311	102900	25707265	5360	5360	5360	5360	0
485	20250311	102800	25707265	5360	5360	5360	5360	0
486	20250311	102700	25707265	5360	5360	5360	5360	0
487	20250311	102600	25707265	5360	5360	5360	5360	861
488	20250311	102500	21092305	5360	5360	5360	5360	1
489	20250311	102400	21086945	5360	5360	5360	5360	3
490	20250311	102300	21070865	5360	5360	5360	5360	0
491	20250311	102200	21070865	5360	5360	5360	5360	0
492	20250311	102100	21070865	5360	5360	5360	5360	0
493	20250311	102000	21070865	5360	5360	5360	5360	0
494	20250311	101900	21070865	5360	5360	5360	5360	0
495	20250311	101800	21070865	5360	5365	5365	5360	143
496	20250311	101700	20304370	5370	5370	5370	5370	0
497	20250311	101600	20304370	5370	5370	5370	5370	0
498	20250311	101500	20304370	5370	5370	5370	5370	2
499	20250311	101400	20293630	5370	5370	5370	5370	0
500	20250311	101300	20293630	5370	5370	5370	5370	0
501	20250311	101200	20293630	5370	5370	5370	5370	1
502	20250311	101100	20288260	5370	5370	5370	5370	0
503	20250311	101000	20288260	5370	5370	5370	5370	0
504	20250311	100900	20288260	5370	5370	5370	5370	0
505	20250311	100800	20288260	5370	5370	5370	5370	0
506	20250311	100700	20288260	5370	5370	5370	5370	0
507	20250311	100600	20288260	5370	5370	5370	5370	9
508	20250311	100500	20239930	5370	5370	5370	5370	0
509	20250311	100400	20239930	5370	5370	5370	5370	0
510	20250311	100300	20239930	5370	5370	5370	5370	0
511	20250311	100200	20239930	5370	5370	5370	5370	0
512	20250311	100100	20239930	5370	5370	5370	5370	0
513	20250311	100000	20239930	5370	5370	5370	5370	0
514	20250311	095900	20239930	5370	5370	5370	5370	0
515	20250311	095800	20239930	5370	5370	5370	5370	25
516	20250311	095700	20105680	5370	5370	5370	5370	0
517	20250311	095600	20105680	5370	5370	5370	5370	0
518	20250311	095500	20105680	5370	5370	5370	5370	0
519	20250311	095400	20105680	5370	5370	5370	5370	25
520	20250311	095300	19971430	5370	5370	5370	5370	0
521	20250311	095200	19971430	5370	5370	5370	5370	0
522	20250311	095100	19971430	5370	5370	5370	5370	0
523	20250311	095000	19971430	5370	5370	5370	5370	0
524	20250311	094900	19971430	5370	5370	5370	5370	1
525	20250311	094800	19966060	5370	5370	5370	5370	100
526	20250311	094700	19429060	5360	5360	5360	5360	0
527	20250311	094600	19429060	5360	5360	5360	5360	0
528	20250311	094500	19429060	5360	5360	5360	5360	0
529	20250311	094400	19429060	5360	5360	5360	5360	0
530	20250311	094300	19429060	5360	5360	5360	5360	224
531	20250311	094200	18228420	5360	5360	5360	5360	78
532	20250311	094100	17810340	5360	5360	5360	5360	0
533	20250311	094000	17810340	5360	5360	5360	5360	0
534	20250311	093900	17810340	5360	5370	5370	5360	202
535	20250311	093800	16727610	5360	5360	5360	5360	0
536	20250311	093700	16727610	5360	5360	5360	5360	0
537	20250311	093600	16727610	5360	5370	5370	5360	510
538	20250311	093500	13991810	5380	5380	5380	5380	1
539	20250311	093400	13986430	5370	5370	5370	5370	0
540	20250311	093300	13986430	5370	5370	5370	5370	0
541	20250311	093200	13986430	5370	5370	5370	5370	0
542	20250311	093100	13986430	5370	5370	5370	5370	0
543	20250311	093000	13986430	5370	5370	5370	5370	112
544	20250311	092900	13384990	5370	5370	5370	5370	20
545	20250311	092800	13277590	5380	5380	5380	5380	5
546	20250311	092700	13250690	5380	5380	5380	5380	2
547	20250311	092600	13239930	5380	5380	5380	5380	0
548	20250311	092500	13239930	5380	5380	5380	5380	0
549	20250311	092400	13239930	5380	5380	5380	5380	0
550	20250311	092300	13239930	5380	5380	5380	5380	0
551	20250311	092200	13239930	5380	5380	5380	5380	15
552	20250311	092100	13159230	5370	5370	5370	5370	0
553	20250311	092000	13159230	5370	5370	5370	5370	87
554	20250311	091900	12692040	5370	5370	5370	5370	0
555	20250311	091800	12692040	5370	5370	5370	5370	0
556	20250311	091700	12692040	5370	5370	5370	5370	0
557	20250311	091600	12692040	5370	5380	5380	5370	532
558	20250311	091500	9834190	5370	5370	5370	5370	0
559	20250311	091400	9834190	5370	5370	5370	5370	0
560	20250311	091300	9834190	5370	5370	5370	5370	0
561	20250311	091200	9834190	5370	5370	5370	5370	0
562	20250311	091100	9834190	5370	5370	5370	5370	0
563	20250311	091000	9834190	5370	5370	5370	5370	988
564	20250311	090900	4528630	5370	5370	5370	5370	0
565	20250311	090800	4528630	5370	5370	5370	5370	0
566	20250311	090700	4528630	5370	5370	5370	5370	0
567	20250311	090600	4528630	5370	5380	5380	5370	800
568	20250311	090500	232530	5400	5400	5400	5400	0
569	20250311	090400	232530	5400	5400	5400	5400	0
570	20250311	090300	232530	5400	5400	5400	5400	0
571	20250311	090200	232530	5400	5400	5400	5400	0
572	20250311	090100	232530	5400	5410	5410	5400	17
573	20250311	090000	140660	5410	5410	5410	5410	26