KissMeData/059100/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194200	26960145	5020	5020	5020	5020	78
3	20250305	194100	26960145	5020	5020	5020	5020	0
4	20250305	194000	26960145	5020	5020	5020	5020	0
5	20250305	193900	26960145	5020	5020	5020	5020	0
6	20250305	193800	26960145	5020	5020	5020	5020	0
7	20250305	193700	26960145	5020	5020	5020	5020	0
8	20250305	193600	26960145	5020	5020	5020	5020	0
9	20250305	193500	26960145	5020	5020	5020	5020	0
10	20250305	193400	26960145	5020	5020	5020	5020	0
11	20250305	193300	26960145	5020	5020	5020	5020	0
12	20250305	193200	26960145	5020	5020	5020	5020	0
13	20250305	193100	26960145	5020	5020	5020	5020	0
14	20250305	193000	26960145	5020	5020	5020	5020	0
15	20250305	192900	26960145	5020	5020	5020	5020	0
16	20250305	192800	26960145	5020	5020	5020	5020	0
17	20250305	192700	26960145	5020	5020	5020	5020	0
18	20250305	192600	26960145	5020	5020	5020	5020	0
19	20250305	192500	26960145	5020	5020	5020	5020	0
20	20250305	192400	26960145	5020	5020	5020	5020	0
21	20250305	192300	26960145	5020	5020	5020	5020	0
22	20250305	192200	26960145	5020	5020	5020	5020	0
23	20250305	192100	26960145	5020	5020	5020	5020	0
24	20250305	192000	26960145	5020	5020	5020	5020	0
25	20250305	191900	26960145	5020	5020	5020	5020	0
26	20250305	191800	26960145	5020	5020	5020	5020	0
27	20250305	191700	26960145	5020	5020	5020	5020	0
28	20250305	191600	26960145	5020	5020	5020	5020	0
29	20250305	191500	26960145	5020	5020	5020	5020	0
30	20250305	191400	26960145	5020	5020	5020	5020	0
31	20250305	191300	26960145	5020	5020	5020	5020	0
32	20250305	191200	26960145	5020	5020	5020	5020	78
33	20250305	191100	26960145	5020	5020	5020	5020	0
34	20250305	191000	26960145	5020	5020	5020	5020	0
35	20250305	190900	26960145	5020	5020	5020	5020	0
36	20250305	190800	26960145	5020	5020	5020	5020	0
37	20250305	190700	26960145	5020	5020	5020	5020	0
38	20250305	190600	26960145	5020	5020	5020	5020	0
39	20250305	190500	26960145	5020	5020	5020	5020	0
40	20250305	190400	26960145	5020	5020	5020	5020	0
41	20250305	190300	26960145	5020	5020	5020	5020	0
42	20250305	190200	26960145	5020	5020	5020	5020	0
43	20250305	190100	26960145	5020	5020	5020	5020	0
44	20250305	190000	26960145	5020	5020	5020	5020	0
45	20250305	185900	26960145	5020	5020	5020	5020	0
46	20250305	185800	26960145	5020	5020	5020	5020	0
47	20250305	185700	26960145	5020	5020	5020	5020	0
48	20250305	185600	26960145	5020	5020	5020	5020	0
49	20250305	185500	26960145	5020	5020	5020	5020	0
50	20250305	185400	26960145	5020	5020	5020	5020	0
51	20250305	185300	26960145	5020	5020	5020	5020	0
52	20250305	185200	26960145	5020	5020	5020	5020	0
53	20250305	185100	26960145	5020	5020	5020	5020	0
54	20250305	185000	26960145	5020	5020	5020	5020	0
55	20250305	184900	26960145	5020	5020	5020	5020	0
56	20250305	184800	26960145	5020	5020	5020	5020	0
57	20250305	184700	26960145	5020	5020	5020	5020	0
58	20250305	184600	26960145	5020	5020	5020	5020	0
59	20250305	184500	26960145	5020	5020	5020	5020	0
60	20250305	184400	26960145	5020	5020	5020	5020	0
61	20250305	184300	26960145	5020	5020	5020	5020	0
62	20250305	184200	26960145	5020	5020	5020	5020	78
63	20250305	184100	26960145	5020	5020	5020	5020	0
64	20250305	184000	26960145	5020	5020	5020	5020	0
65	20250305	183900	26960145	5020	5020	5020	5020	0
66	20250305	183800	26960145	5020	5020	5020	5020	0
67	20250305	183700	26960145	5020	5020	5020	5020	0
68	20250305	183600	26960145	5020	5020	5020	5020	0
69	20250305	183500	26960145	5020	5020	5020	5020	0
70	20250305	183400	26960145	5020	5020	5020	5020	0
71	20250305	183300	26960145	5020	5020	5020	5020	0
72	20250305	183200	26960145	5020	5020	5020	5020	0
73	20250305	183100	26960145	5020	5020	5020	5020	0
74	20250305	183000	26960145	5020	5020	5020	5020	0
75	20250305	182900	26960145	5020	5020	5020	5020	0
76	20250305	182800	26960145	5020	5020	5020	5020	0
77	20250305	182700	26960145	5020	5020	5020	5020	0
78	20250305	182600	26960145	5020	5020	5020	5020	0
79	20250305	182500	26960145	5020	5020	5020	5020	0
80	20250305	182400	26960145	5020	5020	5020	5020	0
81	20250305	182300	26960145	5020	5020	5020	5020	0
82	20250305	182200	26960145	5020	5020	5020	5020	0
83	20250305	182100	26960145	5020	5020	5020	5020	0
84	20250305	182000	26960145	5020	5020	5020	5020	0
85	20250305	181900	26960145	5020	5020	5020	5020	0
86	20250305	181800	26960145	5020	5020	5020	5020	0
87	20250305	181700	26960145	5020	5020	5020	5020	0
88	20250305	181600	26960145	5020	5020	5020	5020	0
89	20250305	181500	26960145	5020	5020	5020	5020	0
90	20250305	181400	26960145	5020	5020	5020	5020	0
91	20250305	181300	26960145	5020	5020	5020	5020	0
92	20250305	181200	26960145	5020	5020	5020	5020	78
93	20250305	181100	26960145	5020	5020	5020	5020	0
94	20250305	181000	26960145	5020	5020	5020	5020	0
95	20250305	180900	26960145	5020	5020	5020	5020	0
96	20250305	180800	26960145	5020	5020	5020	5020	0
97	20250305	180700	26960145	5020	5020	5020	5020	0
98	20250305	180600	26960145	5020	5020	5020	5020	0
99	20250305	180500	26960145	5020	5020	5020	5020	0
100	20250305	180400	26960145	5020	5020	5020	5020	0
101	20250305	180300	26960145	5020	5020	5020	5020	0
102	20250305	180200	26960145	5020	5020	5020	5020	0
103	20250305	180100	26960145	5020	5020	5020	5020	0
104	20250305	180000	26960145	5020	5020	5020	5020	0
105	20250305	175900	26960145	5020	5020	5020	5020	0
106	20250305	175800	26960145	5020	5020	5020	5020	0
107	20250305	175700	26960145	5020	5020	5020	5020	0
108	20250305	175600	26960145	5020	5020	5020	5020	0
109	20250305	175500	26960145	5020	5020	5020	5020	0
110	20250305	175400	26960145	5020	5020	5020	5020	0
111	20250305	175300	26960145	5020	5020	5020	5020	0
112	20250305	175200	26960145	5020	5020	5020	5020	0
113	20250305	175100	26960145	5020	5020	5020	5020	0
114	20250305	175000	26960145	5020	5020	5020	5020	0
115	20250305	174900	26960145	5020	5020	5020	5020	0
116	20250305	174800	26960145	5020	5020	5020	5020	0
117	20250305	174700	26960145	5020	5020	5020	5020	0
118	20250305	174600	26960145	5020	5020	5020	5020	0
119	20250305	174500	26960145	5020	5020	5020	5020	0
120	20250305	174400	26960145	5020	5020	5020	5020	0
121	20250305	174300	26960145	5020	5020	5020	5020	0
122	20250305	174200	26960145	5020	5020	5020	5020	78
123	20250305	174100	26960145	5020	5020	5020	5020	0
124	20250305	174000	26960145	5020	5020	5020	5020	0
125	20250305	173900	26960145	5020	5020	5020	5020	0
126	20250305	173800	26960145	5020	5020	5020	5020	0
127	20250305	173700	26960145	5020	5020	5020	5020	0
128	20250305	173600	26960145	5020	5020	5020	5020	0
129	20250305	173500	26960145	5020	5020	5020	5020	0
130	20250305	173400	26960145	5020	5020	5020	5020	0
131	20250305	173300	26960145	5020	5020	5020	5020	0
132	20250305	173200	26960145	5020	5020	5020	5020	0
133	20250305	173100	26960145	5020	5020	5020	5020	0
134	20250305	173000	26960145	5020	5020	5020	5020	0
135	20250305	172900	26960145	5020	5020	5020	5020	0
136	20250305	172800	26960145	5020	5020	5020	5020	0
137	20250305	172700	26960145	5020	5020	5020	5020	0
138	20250305	172600	26960145	5020	5020	5020	5020	0
139	20250305	172500	26960145	5020	5020	5020	5020	0
140	20250305	172400	26960145	5020	5020	5020	5020	0
141	20250305	172300	26960145	5020	5020	5020	5020	0
142	20250305	172200	26960145	5020	5020	5020	5020	0
143	20250305	172100	26960145	5020	5020	5020	5020	0
144	20250305	172000	26960145	5020	5020	5020	5020	0
145	20250305	171900	26960145	5020	5020	5020	5020	0
146	20250305	171800	26960145	5020	5020	5020	5020	0
147	20250305	171700	26960145	5020	5020	5020	5020	0
148	20250305	171600	26960145	5020	5020	5020	5020	0
149	20250305	171500	26960145	5020	5020	5020	5020	0
150	20250305	171400	26960145	5020	5020	5020	5020	0
151	20250305	171300	26960145	5020	5020	5020	5020	0
152	20250305	171200	26960145	5020	5020	5020	5020	78
153	20250305	171100	26960145	5020	5020	5020	5020	0
154	20250305	171000	26960145	5020	5020	5020	5020	0
155	20250305	170900	26960145	5020	5020	5020	5020	0
156	20250305	170800	26960145	5020	5020	5020	5020	0
157	20250305	170700	26960145	5020	5020	5020	5020	0
158	20250305	170600	26960145	5020	5020	5020	5020	0
159	20250305	170500	26960145	5020	5020	5020	5020	0
160	20250305	170400	26960145	5020	5020	5020	5020	0
161	20250305	170300	26960145	5020	5020	5020	5020	0
162	20250305	170200	26960145	5020	5020	5020	5020	0
163	20250305	170100	26960145	5020	5020	5020	5020	0
164	20250305	170000	26960145	5020	5020	5020	5020	0
165	20250305	165900	26960145	5020	5020	5020	5020	0
166	20250305	165800	26960145	5020	5020	5020	5020	0
167	20250305	165700	26960145	5020	5020	5020	5020	0
168	20250305	165600	26960145	5020	5020	5020	5020	0
169	20250305	165500	26960145	5020	5020	5020	5020	0
170	20250305	165400	26960145	5020	5020	5020	5020	0
171	20250305	165300	26960145	5020	5020	5020	5020	0
172	20250305	165200	26960145	5020	5020	5020	5020	0
173	20250305	165100	26960145	5020	5020	5020	5020	0
174	20250305	165000	26960145	5020	5020	5020	5020	0
175	20250305	164900	26960145	5020	5020	5020	5020	0
176	20250305	164800	26960145	5020	5020	5020	5020	0
177	20250305	164700	26960145	5020	5020	5020	5020	0
178	20250305	164600	26960145	5020	5020	5020	5020	0
179	20250305	164500	26960145	5020	5020	5020	5020	0
180	20250305	164400	26960145	5020	5020	5020	5020	0
181	20250305	164300	26960145	5020	5020	5020	5020	0
182	20250305	164200	26960145	5020	5020	5020	5020	78
183	20250305	164100	26960145	5020	5020	5020	5020	0
184	20250305	164000	26960145	5020	5020	5020	5020	0
185	20250305	163900	26960145	5020	5020	5020	5020	0
186	20250305	163800	26960145	5020	5020	5020	5020	0
187	20250305	163700	26960145	5020	5020	5020	5020	0
188	20250305	163600	26960145	5020	5020	5020	5020	0
189	20250305	163500	26960145	5020	5020	5020	5020	0
190	20250305	163400	26960145	5020	5020	5020	5020	0
191	20250305	163300	26960145	5020	5020	5020	5020	0
192	20250305	163200	26960145	5020	5020	5020	5020	0
193	20250305	163100	26960145	5020	5020	5020	5020	0
194	20250305	163000	26960145	5020	5020	5020	5020	0
195	20250305	162900	26960145	5020	5020	5020	5020	0
196	20250305	162800	26960145	5020	5020	5020	5020	0
197	20250305	162700	26960145	5020	5020	5020	5020	0
198	20250305	162600	26960145	5020	5020	5020	5020	0
199	20250305	162500	26960145	5020	5020	5020	5020	0
200	20250305	162400	26960145	5020	5020	5020	5020	0
201	20250305	162300	26960145	5020	5020	5020	5020	0
202	20250305	162200	26960145	5020	5020	5020	5020	0
203	20250305	162100	26960145	5020	5020	5020	5020	0
204	20250305	162000	26960145	5020	5020	5020	5020	0
205	20250305	161900	26960145	5020	5020	5020	5020	0
206	20250305	161800	26960145	5020	5020	5020	5020	0
207	20250305	161700	26960145	5020	5020	5020	5020	0
208	20250305	161600	26960145	5020	5020	5020	5020	0
209	20250305	161500	26960145	5020	5020	5020	5020	0
210	20250305	161400	26960145	5020	5020	5020	5020	0
211	20250305	161300	26960145	5020	5020	5020	5020	0
212	20250305	161200	26960145	5020	5020	5020	5020	78
213	20250305	161100	26960145	5020	5020	5020	5020	0
214	20250305	161000	26960145	5020	5020	5020	5020	0
215	20250305	160900	26960145	5020	5020	5020	5020	0
216	20250305	160800	26960145	5020	5020	5020	5020	0
217	20250305	160700	26960145	5020	5020	5020	5020	0
218	20250305	160600	26960145	5020	5020	5020	5020	0
219	20250305	160500	26960145	5020	5020	5020	5020	0
220	20250305	160400	26960145	5020	5020	5020	5020	0
221	20250305	160300	26960145	5020	5020	5020	5020	0
222	20250305	160200	26960145	5020	5020	5020	5020	0
223	20250305	160100	26960145	5020	5020	5020	5020	0
224	20250305	160000	26960145	5020	5020	5020	5020	0
225	20250305	155900	26960145	5020	5020	5020	5020	0
226	20250305	155800	26960145	5020	5020	5020	5020	0
227	20250305	155700	26960145	5020	5020	5020	5020	0
228	20250305	155600	26960145	5020	5020	5020	5020	0
229	20250305	155500	26960145	5020	5020	5020	5020	0
230	20250305	155400	26960145	5020	5020	5020	5020	0
231	20250305	155300	26960145	5020	5020	5020	5020	0
232	20250305	155200	26960145	5020	5020	5020	5020	0
233	20250305	155100	26960145	5020	5020	5020	5020	0
234	20250305	155000	26960145	5020	5020	5020	5020	0
235	20250305	154900	26960145	5020	5020	5020	5020	0
236	20250305	154800	26960145	5020	5020	5020	5020	0
237	20250305	154700	26960145	5020	5020	5020	5020	0
238	20250305	154600	26960145	5020	5020	5020	5020	0
239	20250305	154500	26960145	5020	5020	5020	5020	0
240	20250305	154400	26960145	5020	5020	5020	5020	0
241	20250305	154300	26960145	5020	5020	5020	5020	0
242	20250305	154200	26960145	5020	5020	5020	5020	78
243	20250305	154100	26960145	5020	5020	5020	5020	0
244	20250305	154000	26960145	5020	5020	5020	5020	0
245	20250305	153900	26960145	5020	5020	5020	5020	0
246	20250305	153800	26960145	5020	5020	5020	5020	0
247	20250305	153700	26960145	5020	5020	5020	5020	0
248	20250305	153600	26960145	5020	5020	5020	5020	0
249	20250305	153500	26960145	5020	5020	5020	5020	0
250	20250305	153400	26960145	5020	5020	5020	5020	0
251	20250305	153300	26960145	5020	5020	5020	5020	0
252	20250305	153200	26960145	5020	5020	5020	5020	0
253	20250305	153100	26960145	5020	5020	5020	5020	0
254	20250305	153000	26960145	5020	5020	5020	5020	78
255	20250305	152900	26568585	5000	5000	5000	5000	0
256	20250305	152800	26568585	5000	5000	5000	5000	0
257	20250305	152700	26568585	5000	5000	5000	5000	0
258	20250305	152600	26568585	5000	5000	5000	5000	0
259	20250305	152500	26568585	5000	5000	5000	5000	0
260	20250305	152400	26568585	5000	5000	5000	5000	0
261	20250305	152300	26568585	5000	5000	5000	5000	0
262	20250305	152200	26568585	5000	5000	5000	5000	0
263	20250305	152100	26568585	5000	5000	5000	5000	0
264	20250305	152000	26568585	5000	5000	5000	5000	0
265	20250305	151900	26568585	5000	5000	5000	5000	10
266	20250305	151800	26518585	5010	5000	5010	5000	83
267	20250305	151700	26103545	5020	5020	5020	5020	0
268	20250305	151600	26103545	5020	5020	5020	5020	0
269	20250305	151500	26103545	5020	5020	5020	5020	3
270	20250305	151400	26088485	5020	5020	5020	5020	0
271	20250305	151300	26088485	5020	5020	5020	5020	0
272	20250305	151200	26088485	5020	5020	5020	5020	0
273	20250305	151100	26088485	5020	5020	5020	5020	0
274	20250305	151000	26088485	5020	5020	5020	5020	0
275	20250305	150900	26088485	5020	5020	5020	5020	0
276	20250305	150800	26088485	5020	5020	5020	5020	3
277	20250305	150700	26073425	5020	5020	5020	5020	0
278	20250305	150600	26073425	5020	5020	5020	5020	0
279	20250305	150500	26073425	5020	5020	5020	5020	0
280	20250305	150400	26073425	5020	5020	5020	5020	0
281	20250305	150300	26073425	5020	5020	5020	5020	0
282	20250305	150200	26073425	5020	5020	5020	5020	0
283	20250305	150100	26073425	5020	5020	5020	5020	0
284	20250305	150000	26073425	5020	5020	5020	5020	0
285	20250305	145900	26073425	5020	5020	5020	5020	0
286	20250305	145800	26073425	5020	5020	5020	5020	0
287	20250305	145700	26073425	5020	5020	5020	5020	0
288	20250305	145600	26073425	5020	5020	5020	5020	0
289	20250305	145500	26073425	5020	5020	5020	5020	0
290	20250305	145400	26073425	5020	5020	5020	5020	0
291	20250305	145300	26073425	5020	5020	5020	5020	3
292	20250305	145200	26058365	5020	5020	5020	5020	0
293	20250305	145100	26058365	5020	5020	5020	5020	0
294	20250305	145000	26058365	5020	5020	5020	5020	0
295	20250305	144900	26058365	5020	5020	5020	5020	0
296	20250305	144800	26058365	5020	5020	5020	5020	0
297	20250305	144700	26058365	5020	5020	5020	5020	0
298	20250305	144600	26058365	5020	5020	5020	5020	0
299	20250305	144500	26058365	5020	5020	5020	5020	0
300	20250305	144400	26058365	5020	5020	5020	5020	0
301	20250305	144300	26058365	5020	5020	5020	5020	0
302	20250305	144200	26058365	5020	5020	5020	5020	0
303	20250305	144100	26058365	5020	5020	5020	5020	0
304	20250305	144000	26058365	5020	5020	5020	5020	0
305	20250305	143900	26058365	5020	5020	5020	5020	1
306	20250305	143800	26053345	5010	5010	5010	5010	0
307	20250305	143700	26053345	5010	5010	5010	5010	0
308	20250305	143600	26053345	5010	5010	5010	5010	42
309	20250305	143500	25842925	5000	5000	5000	5000	0
310	20250305	143400	25842925	5000	5000	5000	5000	0
311	20250305	143300	25842925	5000	5000	5000	5000	0
312	20250305	143200	25842925	5000	5000	5000	5000	0
313	20250305	143100	25842925	5000	5000	5000	5000	0
314	20250305	143000	25842925	5000	5000	5000	5000	1
315	20250305	142900	25837925	5000	5000	5000	5000	0
316	20250305	142800	25837925	5000	5000	5000	5000	0
317	20250305	142700	25837925	5000	5000	5000	5000	40
318	20250305	142600	25637925	5010	5010	5010	5010	0
319	20250305	142500	25637925	5010	5010	5010	5010	0
320	20250305	142400	25637925	5010	5010	5010	5010	0
321	20250305	142300	25637925	5010	5010	5010	5010	0
322	20250305	142200	25637925	5010	5010	5010	5010	0
323	20250305	142100	25637925	5010	5010	5010	5010	0
324	20250305	142000	25637925	5010	5010	5010	5010	0
325	20250305	141900	25637925	5010	5010	5010	5010	0
326	20250305	141800	25637925	5010	5010	5010	5010	0
327	20250305	141700	25637925	5010	5010	5010	5010	0
328	20250305	141600	25637925	5010	5010	5010	5010	0
329	20250305	141500	25637925	5010	5010	5010	5010	0
330	20250305	141400	25637925	5010	5010	5010	5010	0
331	20250305	141300	25637925	5010	5010	5010	5010	0
332	20250305	141200	25637925	5010	5010	5010	5010	0
333	20250305	141100	25637925	5010	5010	5010	5010	0
334	20250305	141000	25637925	5010	5010	5010	5010	0
335	20250305	140900	25637925	5010	5010	5010	5010	0
336	20250305	140800	25637925	5010	5010	5010	5010	0
337	20250305	140700	25637925	5010	5010	5010	5010	0
338	20250305	140600	25637925	5010	5010	5010	5010	0
339	20250305	140500	25637925	5010	5010	5010	5010	194
340	20250305	140400	24665985	5000	5000	5000	5000	0
341	20250305	140300	24665985	5000	5000	5000	5000	0
342	20250305	140200	24665985	5000	5000	5000	5000	0
343	20250305	140100	24665985	5000	5000	5000	5000	0
344	20250305	140000	24665985	5000	5000	5000	5000	10
345	20250305	135900	24615985	5000	5000	5000	5000	0
346	20250305	135800	24615985	5000	5000	5000	5000	0
347	20250305	135700	24615985	5000	5000	5000	5000	0
348	20250305	135600	24615985	5000	5000	5000	5000	0
349	20250305	135500	24615985	5000	5000	5000	5000	50
350	20250305	135400	24365985	5010	5010	5010	5010	0
351	20250305	135300	24365985	5010	5010	5010	5010	0
352	20250305	135200	24365985	5010	5010	5010	5010	10
353	20250305	135100	24315885	5010	5010	5010	5010	0
354	20250305	135000	24315885	5010	5010	5010	5010	0
355	20250305	134900	24315885	5010	5010	5010	5010	0
356	20250305	134800	24315885	5010	5010	5010	5010	0
357	20250305	134700	24315885	5010	5010	5010	5010	0
358	20250305	134600	24315885	5010	5010	5010	5010	0
359	20250305	134500	24315885	5010	5010	5010	5010	0
360	20250305	134400	24315885	5010	5010	5010	5010	0
361	20250305	134300	24315885	5010	5010	5010	5010	0
362	20250305	134200	24315885	5010	5010	5010	5010	0
363	20250305	134100	24315885	5010	5010	5010	5010	0
364	20250305	134000	24315885	5010	5010	5010	5010	17
365	20250305	133900	24230715	5010	5010	5010	5010	0
366	20250305	133800	24230715	5010	5010	5010	5010	0
367	20250305	133700	24230715	5010	5010	5010	5010	5
368	20250305	133600	24205665	5010	5010	5010	5010	10
369	20250305	133500	24155565	5010	5010	5010	5010	0
370	20250305	133400	24155565	5010	5010	5010	5010	0
371	20250305	133300	24155565	5010	5010	5010	5010	0
372	20250305	133200	24155565	5010	5010	5010	5010	22
373	20250305	133100	24045345	5030	5030	5030	5030	0
374	20250305	133000	24045345	5030	5030	5030	5030	0
375	20250305	132900	24045345	5030	5030	5030	5030	0
376	20250305	132800	24045345	5030	5030	5030	5030	0
377	20250305	132700	24045345	5030	5030	5030	5030	3
378	20250305	132600	24030255	5030	5030	5030	5030	0
379	20250305	132500	24030255	5030	5030	5030	5030	0
380	20250305	132400	24030255	5030	5030	5030	5030	0
381	20250305	132300	24030255	5030	5030	5030	5030	0
382	20250305	132200	24030255	5030	5030	5030	5030	0
383	20250305	132100	24030255	5030	5030	5030	5030	0
384	20250305	132000	24030255	5030	5030	5030	5030	0
385	20250305	131900	24030255	5030	5030	5030	5030	192
386	20250305	131800	23064495	5030	5030	5030	5030	0
387	20250305	131700	23064495	5030	5030	5030	5030	0
388	20250305	131600	23064495	5030	5030	5030	5030	0
389	20250305	131500	23064495	5030	5030	5030	5030	0
390	20250305	131400	23064495	5030	5030	5030	5030	0
391	20250305	131300	23064495	5030	5030	5030	5030	0
392	20250305	131200	23064495	5030	5030	5030	5030	0
393	20250305	131100	23064495	5030	5030	5030	5030	0
394	20250305	131000	23064495	5030	5030	5030	5030	0
395	20250305	130900	23064495	5030	5030	5030	5030	0
396	20250305	130800	23064495	5030	5030	5030	5030	15
397	20250305	130700	22989045	5030	5030	5030	5030	0
398	20250305	130600	22989045	5030	5030	5030	5030	0
399	20250305	130500	22989045	5030	5030	5030	5030	0
400	20250305	130400	22989045	5030	5030	5030	5030	0
401	20250305	130300	22989045	5030	5030	5030	5030	0
402	20250305	130200	22989045	5030	5030	5030	5030	10
403	20250305	130100	22938745	5030	5030	5030	5030	0
404	20250305	130000	22938745	5030	5030	5030	5030	0
405	20250305	125900	22938745	5030	5030	5030	5030	0
406	20250305	125800	22938745	5030	5030	5030	5030	0
407	20250305	125700	22938745	5030	5030	5030	5030	0
408	20250305	125600	22938745	5030	5030	5030	5030	0
409	20250305	125500	22938745	5030	5030	5030	5030	0
410	20250305	125400	22938745	5030	5030	5030	5030	0
411	20250305	125300	22938745	5030	5030	5030	5030	0
412	20250305	125200	22938745	5030	5030	5030	5030	0
413	20250305	125100	22938745	5030	5030	5030	5030	0
414	20250305	125000	22938745	5030	5030	5030	5030	0
415	20250305	124900	22938745	5030	5030	5030	5030	0
416	20250305	124800	22938745	5030	5030	5030	5030	0
417	20250305	124700	22938745	5030	5030	5030	5030	0
418	20250305	124600	22938745	5030	5030	5030	5030	10
419	20250305	124500	22888445	4995	4995	4995	4995	0
420	20250305	124400	22888445	4995	4995	4995	4995	0
421	20250305	124300	22888445	4995	4995	4995	4995	0
422	20250305	124200	22888445	4995	4995	4995	4995	0
423	20250305	124100	22888445	4995	4995	4995	4995	0
424	20250305	124000	22888445	4995	4995	4995	4995	0
425	20250305	123900	22888445	4995	4995	4995	4995	0
426	20250305	123800	22888445	4995	4995	4995	4995	3
427	20250305	123700	22873460	5030	5030	5030	5030	0
428	20250305	123600	22873460	5030	5030	5030	5030	0
429	20250305	123500	22873460	5030	5030	5030	5030	0
430	20250305	123400	22873460	5030	5030	5030	5030	0
431	20250305	123300	22873460	5030	5030	5030	5030	0
432	20250305	123200	22873460	5030	5030	5030	5030	0
433	20250305	123100	22873460	5030	5030	5030	5030	0
434	20250305	123000	22873460	5030	5030	5030	5030	0
435	20250305	122900	22873460	5030	5030	5030	5030	0
436	20250305	122800	22873460	5030	5030	5030	5030	0
437	20250305	122700	22873460	5030	5030	5030	5030	0
438	20250305	122600	22873460	5030	5030	5030	5030	0
439	20250305	122500	22873460	5030	5030	5030	5030	10
440	20250305	122400	22823160	5030	5030	5030	5030	0
441	20250305	122300	22823160	5030	5030	5030	5030	0
442	20250305	122200	22823160	5030	5030	5030	5030	0
443	20250305	122100	22823160	5030	5030	5030	5030	0
444	20250305	122000	22823160	5030	5030	5030	5030	0
445	20250305	121900	22823160	5030	5030	5030	5030	0
446	20250305	121800	22823160	5030	5030	5030	5030	0
447	20250305	121700	22823160	5030	5030	5030	5030	0
448	20250305	121600	22823160	5030	5030	5030	5030	0
449	20250305	121500	22823160	5030	5030	5030	5030	0
450	20250305	121400	22823160	5030	5030	5030	5030	0
451	20250305	121300	22823160	5030	5030	5030	5030	0
452	20250305	121200	22823160	5030	5000	5030	4995	325
453	20250305	121100	21199700	5010	5010	5010	5010	0
454	20250305	121000	21199700	5010	5010	5010	5010	0
455	20250305	120900	21199700	5010	5010	5010	5010	0
456	20250305	120800	21199700	5010	5010	5010	5010	0
457	20250305	120700	21199700	5010	5010	5010	5010	0
458	20250305	120600	21199700	5010	5010	5010	5010	0
459	20250305	120500	21199700	5010	5010	5010	5010	0
460	20250305	120400	21199700	5010	5010	5010	5010	0
461	20250305	120300	21199700	5010	5010	5010	5010	0
462	20250305	120200	21199700	5010	5010	5010	5010	0
463	20250305	120100	21199700	5010	5010	5010	5010	0
464	20250305	120000	21199700	5010	5010	5010	5010	0
465	20250305	115900	21199700	5010	5010	5010	5010	0
466	20250305	115800	21199700	5010	5010	5010	5010	0
467	20250305	115700	21199700	5010	5010	5010	5010	0
468	20250305	115600	21199700	5010	5010	5010	5010	0
469	20250305	115500	21199700	5010	5010	5010	5010	0
470	20250305	115400	21199700	5010	5010	5010	5010	0
471	20250305	115300	21199700	5010	5010	5010	5010	0
472	20250305	115200	21199700	5010	5010	5010	5010	0
473	20250305	115100	21199700	5010	5010	5010	5010	0
474	20250305	115000	21199700	5010	5010	5010	5010	0
475	20250305	114900	21199700	5010	5010	5010	5010	0
476	20250305	114800	21199700	5010	5010	5010	5010	0
477	20250305	114700	21199700	5010	5010	5010	5010	0
478	20250305	114600	21199700	5010	5010	5010	5010	0
479	20250305	114500	21199700	5010	5010	5010	5010	0
480	20250305	114400	21199700	5010	5010	5010	5010	0
481	20250305	114300	21199700	5010	5010	5010	5010	0
482	20250305	114200	21199700	5010	5010	5010	5010	0
483	20250305	114100	21199700	5010	5010	5010	5010	0
484	20250305	114000	21199700	5010	5010	5010	5010	0
485	20250305	113900	21199700	5010	5010	5010	5010	0
486	20250305	113800	21199700	5010	5010	5010	5010	0
487	20250305	113700	21199700	5010	5010	5010	5010	0
488	20250305	113600	21199700	5010	5010	5010	5010	0
489	20250305	113500	21199700	5010	5010	5010	5010	0
490	20250305	113400	21199700	5010	5010	5010	5010	0
491	20250305	113300	21199700	5010	5010	5010	5010	0
492	20250305	113200	21199700	5010	5010	5010	5010	0
493	20250305	113100	21199700	5010	5010	5010	5010	0
494	20250305	113000	21199700	5010	5010	5010	5010	0
495	20250305	112900	21199700	5010	5010	5010	5010	0
496	20250305	112800	21199700	5010	5010	5010	5010	0
497	20250305	112700	21199700	5010	5010	5010	5010	0
498	20250305	112600	21199700	5010	5010	5010	5010	0
499	20250305	112500	21199700	5010	5010	5010	5010	0
500	20250305	112400	21199700	5010	5010	5010	5010	0
501	20250305	112300	21199700	5010	5000	5010	5000	895
502	20250305	112200	16720820	5000	4995	5000	4995	43
503	20250305	112100	16505985	4995	4995	4995	4995	0
504	20250305	112000	16505985	4995	4995	4995	4995	0
505	20250305	111900	16505985	4995	4995	4995	4995	0
506	20250305	111800	16505985	4995	4995	4995	4995	0
507	20250305	111700	16505985	4995	4995	4995	4995	0
508	20250305	111600	16505985	4995	4995	4995	4995	0
509	20250305	111500	16505985	4995	4995	4995	4995	0
510	20250305	111400	16505985	4995	4995	4995	4995	0
511	20250305	111300	16505985	4995	4995	4995	4995	0
512	20250305	111200	16505985	4995	5000	5000	4995	300
513	20250305	111100	15007435	5010	5010	5010	5010	0
514	20250305	111000	15007435	5010	5010	5010	5010	0
515	20250305	110900	15007435	5010	5010	5010	5010	0
516	20250305	110800	15007435	5010	5010	5010	5010	0
517	20250305	110700	15007435	5010	5010	5010	5010	0
518	20250305	110600	15007435	5010	5010	5010	5010	0
519	20250305	110500	15007435	5010	5010	5010	5010	0
520	20250305	110400	15007435	5010	5010	5010	5010	0
521	20250305	110300	15007435	5010	5010	5010	5010	0
522	20250305	110200	15007435	5010	5010	5010	5010	0
523	20250305	110100	15007435	5010	5010	5010	5010	0
524	20250305	110000	15007435	5010	5010	5010	5010	0
525	20250305	105900	15007435	5010	5010	5010	5010	0
526	20250305	105800	15007435	5010	5010	5010	5010	0
527	20250305	105700	15007435	5010	5010	5010	5010	0
528	20250305	105600	15007435	5010	5010	5010	5010	0
529	20250305	105500	15007435	5010	5010	5010	5010	192
530	20250305	105400	14045515	5010	5010	5010	5010	0
531	20250305	105300	14045515	5010	5010	5010	5010	0
532	20250305	105200	14045515	5010	5010	5010	5010	0
533	20250305	105100	14045515	5010	5010	5010	5010	0
534	20250305	105000	14045515	5010	5010	5010	5010	0
535	20250305	104900	14045515	5010	5010	5010	5010	0
536	20250305	104800	14045515	5010	5010	5010	5010	0
537	20250305	104700	14045515	5010	5010	5010	5010	0
538	20250305	104600	14045515	5010	5010	5010	5010	0
539	20250305	104500	14045515	5010	5010	5010	5010	0
540	20250305	104400	14045515	5010	5010	5010	5010	0
541	20250305	104300	14045515	5010	5010	5010	5010	0
542	20250305	104200	14045515	5010	5010	5010	5010	0
543	20250305	104100	14045515	5010	5010	5010	5010	0
544	20250305	104000	14045515	5010	5010	5010	5010	0
545	20250305	103900	14045515	5010	5010	5010	5010	0
546	20250305	103800	14045515	5010	5010	5010	5010	0
547	20250305	103700	14045515	5010	5010	5010	5010	0
548	20250305	103600	14045515	5010	5010	5010	5010	0
549	20250305	103500	14045515	5010	5010	5010	5010	0
550	20250305	103400	14045515	5010	5010	5010	5010	0
551	20250305	103300	14045515	5010	5010	5010	5010	0
552	20250305	103200	14045515	5010	5010	5010	5010	0
553	20250305	103100	14045515	5010	5010	5010	5010	0
554	20250305	103000	14045515	5010	5010	5010	5010	0
555	20250305	102900	14045515	5010	5010	5010	5010	0
556	20250305	102800	14045515	5010	5010	5010	5010	0
557	20250305	102700	14045515	5010	5010	5010	5010	0
558	20250305	102600	14045515	5010	5010	5010	5010	0
559	20250305	102500	14045515	5010	5010	5010	5010	0
560	20250305	102400	14045515	5010	5010	5010	5010	0
561	20250305	102300	14045515	5010	5010	5010	5010	0
562	20250305	102200	14045515	5010	5010	5010	5010	0
563	20250305	102100	14045515	5010	5010	5010	5010	0
564	20250305	102000	14045515	5010	5010	5010	5010	0
565	20250305	101900	14045515	5010	5010	5010	5010	0
566	20250305	101800	14045515	5010	5010	5010	5010	0
567	20250305	101700	14045515	5010	5010	5010	5010	0
568	20250305	101600	14045515	5010	5010	5010	5010	0
569	20250305	101500	14045515	5010	5010	5010	5010	0
570	20250305	101400	14045515	5010	5010	5010	5010	0
571	20250305	101300	14045515	5010	5010	5010	5010	0
572	20250305	101200	14045515	5010	4995	5010	4995	350
573	20250305	101100	12296680	4995	4995	4995	4995	189
574	20250305	101000	11352625	4995	4995	4995	4995	0
575	20250305	100900	11352625	4995	5010	5010	4995	215
576	20250305	100800	10276060	5010	5010	5010	5010	29
577	20250305	100700	10130770	5030	5010	5030	5010	301
578	20250305	100600	8622740	5010	5010	5010	5010	0
579	20250305	100500	8622740	5010	5010	5010	5010	0
580	20250305	100400	8622740	5010	5010	5010	5010	0
581	20250305	100300	8622740	5010	5010	5010	5010	0
582	20250305	100200	8622740	5010	5010	5010	5010	0
583	20250305	100100	8622740	5010	5010	5010	5010	0
584	20250305	100000	8622740	5010	5010	5010	5010	0
585	20250305	095900	8622740	5010	5010	5010	5010	0
586	20250305	095800	8622740	5010	5010	5010	5010	0
587	20250305	095700	8622740	5010	5010	5010	5010	0
588	20250305	095600	8622740	5010	5010	5010	5010	0
589	20250305	095500	8622740	5010	5010	5010	5010	0
590	20250305	095400	8622740	5010	5010	5010	5010	0
591	20250305	095300	8622740	5010	5010	5010	5010	0
592	20250305	095200	8622740	5010	5010	5010	5010	196
593	20250305	095100	7640780	5010	5010	5010	5010	29
594	20250305	095000	7495490	5030	5030	5030	5030	0
595	20250305	094900	7495490	5030	5030	5030	5030	0
596	20250305	094800	7495490	5030	5030	5030	5030	166
597	20250305	094700	6660510	5080	5080	5080	5080	196
598	20250305	094600	5664830	5080	5080	5080	5080	0
599	20250305	094500	5664830	5080	5080	5080	5080	1
600	20250305	094400	5659750	5080	5080	5080	5080	0
601	20250305	094300	5659750	5080	5080	5080	5080	0
602	20250305	094200	5659750	5080	5080	5080	5080	0
603	20250305	094100	5659750	5080	5080	5080	5080	0
604	20250305	094000	5659750	5080	5080	5080	5080	0
605	20250305	093900	5659750	5080	5020	5080	5010	404
606	20250305	093800	3634640	5010	5010	5010	5010	0
607	20250305	093700	3634640	5010	5010	5010	5010	0
608	20250305	093600	3634640	5010	5010	5010	5010	0
609	20250305	093500	3634640	5010	5010	5010	5010	0
610	20250305	093400	3634640	5010	5010	5010	5010	0
611	20250305	093300	3634640	5010	5010	5010	5010	0
612	20250305	093200	3634640	5010	5010	5010	5010	0
613	20250305	093100	3634640	5010	5010	5010	5010	0
614	20250305	093000	3634640	5010	5010	5010	5010	0
615	20250305	092900	3634640	5010	5010	5010	5010	0
616	20250305	092800	3634640	5010	5010	5010	5010	0
617	20250305	092700	3634640	5010	5010	5010	5010	0
618	20250305	092600	3634640	5010	5010	5010	5010	0
619	20250305	092500	3634640	5010	5010	5010	5010	0
620	20250305	092400	3634640	5010	5010	5010	5010	0
621	20250305	092300	3634640	5010	5010	5010	5010	0
622	20250305	092200	3634640	5010	5010	5010	5010	0
623	20250305	092100	3634640	5010	5010	5010	5010	0
624	20250305	092000	3634640	5010	5010	5010	5010	0
625	20250305	091900	3634640	5010	5010	5010	5010	0
626	20250305	091800	3634640	5010	5010	5010	5010	0
627	20250305	091700	3634640	5010	5010	5010	5010	0
628	20250305	091600	3634640	5010	5020	5020	5010	600
629	20250305	091500	627540	5020	5020	5020	5020	0
630	20250305	091400	627540	5020	5020	5020	5020	0
631	20250305	091300	627540	5020	5020	5020	5020	0
632	20250305	091200	627540	5020	5020	5020	5020	0
633	20250305	091100	627540	5020	5020	5020	5020	0
634	20250305	091000	627540	5020	5020	5020	5020	0
635	20250305	090900	627540	5020	5020	5020	5020	0
636	20250305	090800	627540	5020	5020	5020	5020	0
637	20250305	090700	627540	5020	5020	5020	5020	119
638	20250305	090600	30160	5020	5020	5020	5020	0
639	20250305	090500	30160	5020	5020	5020	5020	5
640	20250305	090400	5060	5060	5060	5060	5060	0
641	20250305	090300	5060	5060	5060	5060	5060	0
642	20250305	090200	5060	5060	5060	5060	5060	0
643	20250305	090100	5060	5060	5060	5060	5060	0
644	20250305	090000	5060	5060	5060	5060	5060	1