KissMeData/059100/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194200	28169390	5090	5090	5090	5090	11
3	20250306	194100	28169390	5090	5090	5090	5090	0
4	20250306	194000	28169390	5090	5090	5090	5090	0
5	20250306	193900	28169390	5090	5090	5090	5090	0
6	20250306	193800	28169390	5090	5090	5090	5090	0
7	20250306	193700	28169390	5090	5090	5090	5090	0
8	20250306	193600	28169390	5090	5090	5090	5090	0
9	20250306	193500	28169390	5090	5090	5090	5090	0
10	20250306	193400	28169390	5090	5090	5090	5090	0
11	20250306	193300	28169390	5090	5090	5090	5090	0
12	20250306	193200	28169390	5090	5090	5090	5090	0
13	20250306	193100	28169390	5090	5090	5090	5090	0
14	20250306	193000	28169390	5090	5090	5090	5090	0
15	20250306	192900	28169390	5090	5090	5090	5090	0
16	20250306	192800	28169390	5090	5090	5090	5090	0
17	20250306	192700	28169390	5090	5090	5090	5090	0
18	20250306	192600	28169390	5090	5090	5090	5090	0
19	20250306	192500	28169390	5090	5090	5090	5090	0
20	20250306	192400	28169390	5090	5090	5090	5090	0
21	20250306	192300	28169390	5090	5090	5090	5090	0
22	20250306	192200	28169390	5090	5090	5090	5090	0
23	20250306	192100	28169390	5090	5090	5090	5090	0
24	20250306	192000	28169390	5090	5090	5090	5090	0
25	20250306	191900	28169390	5090	5090	5090	5090	0
26	20250306	191800	28169390	5090	5090	5090	5090	0
27	20250306	191700	28169390	5090	5090	5090	5090	0
28	20250306	191600	28169390	5090	5090	5090	5090	0
29	20250306	191500	28169390	5090	5090	5090	5090	0
30	20250306	191400	28169390	5090	5090	5090	5090	0
31	20250306	191300	28169390	5090	5090	5090	5090	0
32	20250306	191200	28169390	5090	5090	5090	5090	11
33	20250306	191100	28169390	5090	5090	5090	5090	0
34	20250306	191000	28169390	5090	5090	5090	5090	0
35	20250306	190900	28169390	5090	5090	5090	5090	0
36	20250306	190800	28169390	5090	5090	5090	5090	0
37	20250306	190700	28169390	5090	5090	5090	5090	0
38	20250306	190600	28169390	5090	5090	5090	5090	0
39	20250306	190500	28169390	5090	5090	5090	5090	0
40	20250306	190400	28169390	5090	5090	5090	5090	0
41	20250306	190300	28169390	5090	5090	5090	5090	0
42	20250306	190200	28169390	5090	5090	5090	5090	0
43	20250306	190100	28169390	5090	5090	5090	5090	0
44	20250306	190000	28169390	5090	5090	5090	5090	0
45	20250306	185900	28169390	5090	5090	5090	5090	0
46	20250306	185800	28169390	5090	5090	5090	5090	0
47	20250306	185700	28169390	5090	5090	5090	5090	0
48	20250306	185600	28169390	5090	5090	5090	5090	0
49	20250306	185500	28169390	5090	5090	5090	5090	0
50	20250306	185400	28169390	5090	5090	5090	5090	0
51	20250306	185300	28169390	5090	5090	5090	5090	0
52	20250306	185200	28169390	5090	5090	5090	5090	0
53	20250306	185100	28169390	5090	5090	5090	5090	0
54	20250306	185000	28169390	5090	5090	5090	5090	0
55	20250306	184900	28169390	5090	5090	5090	5090	0
56	20250306	184800	28169390	5090	5090	5090	5090	0
57	20250306	184700	28169390	5090	5090	5090	5090	0
58	20250306	184600	28169390	5090	5090	5090	5090	0
59	20250306	184500	28169390	5090	5090	5090	5090	0
60	20250306	184400	28169390	5090	5090	5090	5090	0
61	20250306	184300	28169390	5090	5090	5090	5090	0
62	20250306	184200	28169390	5090	5090	5090	5090	11
63	20250306	184100	28169390	5090	5090	5090	5090	0
64	20250306	184000	28169390	5090	5090	5090	5090	0
65	20250306	183900	28169390	5090	5090	5090	5090	0
66	20250306	183800	28169390	5090	5090	5090	5090	0
67	20250306	183700	28169390	5090	5090	5090	5090	0
68	20250306	183600	28169390	5090	5090	5090	5090	0
69	20250306	183500	28169390	5090	5090	5090	5090	0
70	20250306	183400	28169390	5090	5090	5090	5090	0
71	20250306	183300	28169390	5090	5090	5090	5090	0
72	20250306	183200	28169390	5090	5090	5090	5090	0
73	20250306	183100	28169390	5090	5090	5090	5090	0
74	20250306	183000	28169390	5090	5090	5090	5090	0
75	20250306	182900	28169390	5090	5090	5090	5090	0
76	20250306	182800	28169390	5090	5090	5090	5090	0
77	20250306	182700	28169390	5090	5090	5090	5090	0
78	20250306	182600	28169390	5090	5090	5090	5090	0
79	20250306	182500	28169390	5090	5090	5090	5090	0
80	20250306	182400	28169390	5090	5090	5090	5090	0
81	20250306	182300	28169390	5090	5090	5090	5090	0
82	20250306	182200	28169390	5090	5090	5090	5090	0
83	20250306	182100	28169390	5090	5090	5090	5090	0
84	20250306	182000	28169390	5090	5090	5090	5090	0
85	20250306	181900	28169390	5090	5090	5090	5090	0
86	20250306	181800	28169390	5090	5090	5090	5090	0
87	20250306	181700	28169390	5090	5090	5090	5090	0
88	20250306	181600	28169390	5090	5090	5090	5090	0
89	20250306	181500	28169390	5090	5090	5090	5090	0
90	20250306	181400	28169390	5090	5090	5090	5090	0
91	20250306	181300	28169390	5090	5090	5090	5090	0
92	20250306	181200	28169390	5090	5090	5090	5090	11
93	20250306	181100	28169390	5090	5090	5090	5090	0
94	20250306	181000	28169390	5090	5090	5090	5090	0
95	20250306	180900	28169390	5090	5090	5090	5090	0
96	20250306	180800	28169390	5090	5090	5090	5090	0
97	20250306	180700	28169390	5090	5090	5090	5090	0
98	20250306	180600	28169390	5090	5090	5090	5090	0
99	20250306	180500	28169390	5090	5090	5090	5090	0
100	20250306	180400	28169390	5090	5090	5090	5090	0
101	20250306	180300	28169390	5090	5090	5090	5090	0
102	20250306	180200	28169390	5090	5090	5090	5090	0
103	20250306	180100	28169390	5090	5090	5090	5090	0
104	20250306	180000	28169390	5090	5090	5090	5090	0
105	20250306	175900	28169390	5090	5090	5090	5090	0
106	20250306	175800	28169390	5090	5090	5090	5090	0
107	20250306	175700	28169390	5090	5090	5090	5090	0
108	20250306	175600	28169390	5090	5090	5090	5090	0
109	20250306	175500	28169390	5090	5090	5090	5090	0
110	20250306	175400	28169390	5090	5090	5090	5090	0
111	20250306	175300	28169390	5090	5090	5090	5090	0
112	20250306	175200	28169390	5090	5090	5090	5090	0
113	20250306	175100	28169390	5090	5090	5090	5090	0
114	20250306	175000	28169390	5090	5090	5090	5090	0
115	20250306	174900	28169390	5090	5090	5090	5090	0
116	20250306	174800	28169390	5090	5090	5090	5090	0
117	20250306	174700	28169390	5090	5090	5090	5090	0
118	20250306	174600	28169390	5090	5090	5090	5090	0
119	20250306	174500	28169390	5090	5090	5090	5090	0
120	20250306	174400	28169390	5090	5090	5090	5090	0
121	20250306	174300	28169390	5090	5090	5090	5090	0
122	20250306	174200	28169390	5090	5090	5090	5090	11
123	20250306	174100	28169390	5090	5090	5090	5090	0
124	20250306	174000	28169390	5090	5090	5090	5090	0
125	20250306	173900	28169390	5090	5090	5090	5090	0
126	20250306	173800	28169390	5090	5090	5090	5090	0
127	20250306	173700	28169390	5090	5090	5090	5090	0
128	20250306	173600	28169390	5090	5090	5090	5090	0
129	20250306	173500	28169390	5090	5090	5090	5090	0
130	20250306	173400	28169390	5090	5090	5090	5090	0
131	20250306	173300	28169390	5090	5090	5090	5090	0
132	20250306	173200	28169390	5090	5090	5090	5090	0
133	20250306	173100	28169390	5090	5090	5090	5090	0
134	20250306	173000	28169390	5090	5090	5090	5090	0
135	20250306	172900	28169390	5090	5090	5090	5090	0
136	20250306	172800	28169390	5090	5090	5090	5090	0
137	20250306	172700	28169390	5090	5090	5090	5090	0
138	20250306	172600	28169390	5090	5090	5090	5090	0
139	20250306	172500	28169390	5090	5090	5090	5090	0
140	20250306	172400	28169390	5090	5090	5090	5090	0
141	20250306	172300	28169390	5090	5090	5090	5090	0
142	20250306	172200	28169390	5090	5090	5090	5090	0
143	20250306	172100	28169390	5090	5090	5090	5090	0
144	20250306	172000	28169390	5090	5090	5090	5090	0
145	20250306	171900	28169390	5090	5090	5090	5090	0
146	20250306	171800	28169390	5090	5090	5090	5090	0
147	20250306	171700	28169390	5090	5090	5090	5090	0
148	20250306	171600	28169390	5090	5090	5090	5090	0
149	20250306	171500	28169390	5090	5090	5090	5090	0
150	20250306	171400	28169390	5090	5090	5090	5090	0
151	20250306	171300	28169390	5090	5090	5090	5090	0
152	20250306	171200	28169390	5090	5090	5090	5090	11
153	20250306	171100	28169390	5090	5090	5090	5090	0
154	20250306	171000	28169390	5090	5090	5090	5090	0
155	20250306	170900	28169390	5090	5090	5090	5090	0
156	20250306	170800	28169390	5090	5090	5090	5090	0
157	20250306	170700	28169390	5090	5090	5090	5090	0
158	20250306	170600	28169390	5090	5090	5090	5090	0
159	20250306	170500	28169390	5090	5090	5090	5090	0
160	20250306	170400	28169390	5090	5090	5090	5090	0
161	20250306	170300	28169390	5090	5090	5090	5090	0
162	20250306	170200	28169390	5090	5090	5090	5090	0
163	20250306	170100	28169390	5090	5090	5090	5090	0
164	20250306	170000	28169390	5090	5090	5090	5090	0
165	20250306	165900	28169390	5090	5090	5090	5090	0
166	20250306	165800	28169390	5090	5090	5090	5090	0
167	20250306	165700	28169390	5090	5090	5090	5090	0
168	20250306	165600	28169390	5090	5090	5090	5090	0
169	20250306	165500	28169390	5090	5090	5090	5090	0
170	20250306	165400	28169390	5090	5090	5090	5090	0
171	20250306	165300	28169390	5090	5090	5090	5090	0
172	20250306	165200	28169390	5090	5090	5090	5090	0
173	20250306	165100	28169390	5090	5090	5090	5090	0
174	20250306	165000	28169390	5090	5090	5090	5090	0
175	20250306	164900	28169390	5090	5090	5090	5090	0
176	20250306	164800	28169390	5090	5090	5090	5090	0
177	20250306	164700	28169390	5090	5090	5090	5090	0
178	20250306	164600	28169390	5090	5090	5090	5090	0
179	20250306	164500	28169390	5090	5090	5090	5090	0
180	20250306	164400	28169390	5090	5090	5090	5090	0
181	20250306	164300	28169390	5090	5090	5090	5090	0
182	20250306	164200	28169390	5090	5090	5090	5090	11
183	20250306	164100	28169390	5090	5090	5090	5090	0
184	20250306	164000	28169390	5090	5090	5090	5090	0
185	20250306	163900	28169390	5090	5090	5090	5090	0
186	20250306	163800	28169390	5090	5090	5090	5090	0
187	20250306	163700	28169390	5090	5090	5090	5090	0
188	20250306	163600	28169390	5090	5090	5090	5090	0
189	20250306	163500	28169390	5090	5090	5090	5090	0
190	20250306	163400	28169390	5090	5090	5090	5090	0
191	20250306	163300	28169390	5090	5090	5090	5090	0
192	20250306	163200	28169390	5090	5090	5090	5090	0
193	20250306	163100	28169390	5090	5090	5090	5090	0
194	20250306	163000	28169390	5090	5090	5090	5090	0
195	20250306	162900	28169390	5090	5090	5090	5090	0
196	20250306	162800	28169390	5090	5090	5090	5090	0
197	20250306	162700	28169390	5090	5090	5090	5090	0
198	20250306	162600	28169390	5090	5090	5090	5090	0
199	20250306	162500	28169390	5090	5090	5090	5090	0
200	20250306	162400	28169390	5090	5090	5090	5090	0
201	20250306	162300	28169390	5090	5090	5090	5090	0
202	20250306	162200	28169390	5090	5090	5090	5090	0
203	20250306	162100	28169390	5090	5090	5090	5090	0
204	20250306	162000	28169390	5090	5090	5090	5090	0
205	20250306	161900	28169390	5090	5090	5090	5090	0
206	20250306	161800	28169390	5090	5090	5090	5090	0
207	20250306	161700	28169390	5090	5090	5090	5090	0
208	20250306	161600	28169390	5090	5090	5090	5090	0
209	20250306	161500	28169390	5090	5090	5090	5090	0
210	20250306	161400	28169390	5090	5090	5090	5090	0
211	20250306	161300	28169390	5090	5090	5090	5090	0
212	20250306	161200	28169390	5090	5090	5090	5090	11
213	20250306	161100	28169390	5090	5090	5090	5090	0
214	20250306	161000	28169390	5090	5090	5090	5090	0
215	20250306	160900	28169390	5090	5090	5090	5090	0
216	20250306	160800	28169390	5090	5090	5090	5090	0
217	20250306	160700	28169390	5090	5090	5090	5090	0
218	20250306	160600	28169390	5090	5090	5090	5090	0
219	20250306	160500	28169390	5090	5090	5090	5090	0
220	20250306	160400	28169390	5090	5090	5090	5090	0
221	20250306	160300	28169390	5090	5090	5090	5090	0
222	20250306	160200	28169390	5090	5090	5090	5090	0
223	20250306	160100	28169390	5090	5090	5090	5090	0
224	20250306	160000	28169390	5090	5090	5090	5090	0
225	20250306	155900	28169390	5090	5090	5090	5090	0
226	20250306	155800	28169390	5090	5090	5090	5090	0
227	20250306	155700	28169390	5090	5090	5090	5090	0
228	20250306	155600	28169390	5090	5090	5090	5090	0
229	20250306	155500	28169390	5090	5090	5090	5090	0
230	20250306	155400	28169390	5090	5090	5090	5090	0
231	20250306	155300	28169390	5090	5090	5090	5090	0
232	20250306	155200	28169390	5090	5090	5090	5090	0
233	20250306	155100	28169390	5090	5090	5090	5090	0
234	20250306	155000	28169390	5090	5090	5090	5090	0
235	20250306	154900	28169390	5090	5090	5090	5090	0
236	20250306	154800	28169390	5090	5090	5090	5090	0
237	20250306	154700	28169390	5090	5090	5090	5090	0
238	20250306	154600	28169390	5090	5090	5090	5090	0
239	20250306	154500	28169390	5090	5090	5090	5090	0
240	20250306	154400	28169390	5090	5090	5090	5090	0
241	20250306	154300	28169390	5090	5090	5090	5090	0
242	20250306	154200	28169390	5090	5090	5090	5090	11
243	20250306	154100	28169390	5090	5090	5090	5090	0
244	20250306	154000	28169390	5090	5090	5090	5090	0
245	20250306	153900	28169390	5090	5090	5090	5090	0
246	20250306	153800	28169390	5090	5090	5090	5090	0
247	20250306	153700	28169390	5090	5090	5090	5090	0
248	20250306	153600	28169390	5090	5090	5090	5090	0
249	20250306	153500	28169390	5090	5090	5090	5090	0
250	20250306	153400	28169390	5090	5090	5090	5090	0
251	20250306	153300	28169390	5090	5090	5090	5090	0
252	20250306	153200	28169390	5090	5090	5090	5090	0
253	20250306	153100	28169390	5090	5090	5090	5090	0
254	20250306	153000	28169390	5090	5090	5090	5090	11
255	20250306	152900	28113400	5090	5090	5090	5090	0
256	20250306	152800	28113400	5090	5090	5090	5090	0
257	20250306	152700	28113400	5090	5090	5090	5090	0
258	20250306	152600	28113400	5090	5090	5090	5090	0
259	20250306	152500	28113400	5090	5090	5090	5090	0
260	20250306	152400	28113400	5090	5090	5090	5090	0
261	20250306	152300	28113400	5090	5090	5090	5090	0
262	20250306	152200	28113400	5090	5090	5090	5090	0
263	20250306	152100	28113400	5090	5090	5090	5090	0
264	20250306	152000	28113400	5090	5090	5090	5090	0
265	20250306	151900	28113400	5090	5090	5090	5090	0
266	20250306	151800	28113400	5090	5090	5090	5090	0
267	20250306	151700	28113400	5090	5090	5090	5090	0
268	20250306	151600	28113400	5090	5090	5090	5090	0
269	20250306	151500	28113400	5090	5090	5090	5090	1
270	20250306	151400	28108310	5090	5090	5090	5090	0
271	20250306	151300	28108310	5090	5090	5090	5090	0
272	20250306	151200	28108310	5090	5090	5090	5090	0
273	20250306	151100	28108310	5090	5090	5090	5090	0
274	20250306	151000	28108310	5090	5090	5090	5090	0
275	20250306	150900	28108310	5090	5090	5090	5090	0
276	20250306	150800	28108310	5090	5090	5090	5090	0
277	20250306	150700	28108310	5090	5090	5090	5090	2
278	20250306	150600	28098130	5090	5080	5090	5080	200
279	20250306	150500	27081120	5090	5090	5090	5090	0
280	20250306	150400	27081120	5090	5090	5090	5090	0
281	20250306	150300	27081120	5090	5090	5090	5090	0
282	20250306	150200	27081120	5090	5090	5090	5090	0
283	20250306	150100	27081120	5090	5090	5090	5090	0
284	20250306	150000	27081120	5090	5090	5090	5090	0
285	20250306	145900	27081120	5090	5090	5090	5090	0
286	20250306	145800	27081120	5090	5090	5090	5090	0
287	20250306	145700	27081120	5090	5090	5090	5090	0
288	20250306	145600	27081120	5090	5090	5090	5090	100
289	20250306	145500	26572120	5100	5100	5100	5100	0
290	20250306	145400	26572120	5100	5100	5100	5100	0
291	20250306	145300	26572120	5100	5100	5100	5100	0
292	20250306	145200	26572120	5100	5100	5100	5100	0
293	20250306	145100	26572120	5100	5100	5100	5100	0
294	20250306	145000	26572120	5100	5100	5100	5100	0
295	20250306	144900	26572120	5100	5100	5100	5100	0
296	20250306	144800	26572120	5100	5100	5100	5100	0
297	20250306	144700	26572120	5100	5100	5100	5100	0
298	20250306	144600	26572120	5100	5100	5100	5100	0
299	20250306	144500	26572120	5100	5100	5100	5100	0
300	20250306	144400	26572120	5100	5100	5100	5100	0
301	20250306	144300	26572120	5100	5100	5100	5100	0
302	20250306	144200	26572120	5100	5100	5100	5100	0
303	20250306	144100	26572120	5100	5100	5100	5100	0
304	20250306	144000	26572120	5100	5100	5100	5100	0
305	20250306	143900	26572120	5100	5100	5100	5100	0
306	20250306	143800	26572120	5100	5100	5100	5100	0
307	20250306	143700	26572120	5100	5100	5100	5100	0
308	20250306	143600	26572120	5100	5100	5100	5100	0
309	20250306	143500	26572120	5100	5100	5100	5100	0
310	20250306	143400	26572120	5100	5100	5100	5100	0
311	20250306	143300	26572120	5100	5100	5100	5100	0
312	20250306	143200	26572120	5100	5100	5100	5100	0
313	20250306	143100	26572120	5100	5100	5100	5100	0
314	20250306	143000	26572120	5100	5100	5100	5100	0
315	20250306	142900	26572120	5100	5100	5100	5100	0
316	20250306	142800	26572120	5100	5100	5100	5100	0
317	20250306	142700	26572120	5100	5100	5100	5100	0
318	20250306	142600	26572120	5100	5100	5100	5100	0
319	20250306	142500	26572120	5100	5100	5100	5100	0
320	20250306	142400	26572120	5100	5100	5100	5100	0
321	20250306	142300	26572120	5100	5100	5100	5100	0
322	20250306	142200	26572120	5100	5100	5100	5100	0
323	20250306	142100	26572120	5100	5100	5100	5100	0
324	20250306	142000	26572120	5100	5100	5100	5100	0
325	20250306	141900	26572120	5100	5100	5100	5100	0
326	20250306	141800	26572120	5100	5100	5100	5100	0
327	20250306	141700	26572120	5100	5100	5100	5100	0
328	20250306	141600	26572120	5100	5100	5100	5100	0
329	20250306	141500	26572120	5100	5100	5100	5100	64
330	20250306	141400	26245720	5090	5090	5090	5090	0
331	20250306	141300	26245720	5090	5090	5090	5090	0
332	20250306	141200	26245720	5090	5090	5090	5090	0
333	20250306	141100	26245720	5090	5090	5100	5090	139
334	20250306	141000	25538140	5090	5090	5090	5090	0
335	20250306	140900	25538140	5090	5090	5090	5090	0
336	20250306	140800	25538140	5090	5090	5090	5090	0
337	20250306	140700	25538140	5090	5090	5090	5090	0
338	20250306	140600	25538140	5090	5090	5090	5090	10
339	20250306	140500	25487240	5090	5090	5090	5090	0
340	20250306	140400	25487240	5090	5090	5090	5090	0
341	20250306	140300	25487240	5090	5090	5090	5090	0
342	20250306	140200	25487240	5090	5090	5090	5090	0
343	20250306	140100	25487240	5090	5090	5090	5090	0
344	20250306	140000	25487240	5090	5090	5090	5090	22
345	20250306	135900	25375260	5090	5090	5090	5090	0
346	20250306	135800	25375260	5090	5090	5090	5090	201
347	20250306	135700	24352170	5090	5080	5090	5080	845
348	20250306	135600	20057140	5070	5070	5070	5070	0
349	20250306	135500	20057140	5070	5070	5070	5070	0
350	20250306	135400	20057140	5070	5070	5070	5070	0
351	20250306	135300	20057140	5070	5070	5070	5070	0
352	20250306	135200	20057140	5070	5070	5070	5070	0
353	20250306	135100	20057140	5070	5070	5070	5070	0
354	20250306	135000	20057140	5070	5070	5070	5070	0
355	20250306	134900	20057140	5070	5070	5070	5070	0
356	20250306	134800	20057140	5070	5070	5070	5070	0
357	20250306	134700	20057140	5070	5070	5070	5070	0
358	20250306	134600	20057140	5070	5070	5070	5070	0
359	20250306	134500	20057140	5070	5070	5070	5070	0
360	20250306	134400	20057140	5070	5070	5070	5070	0
361	20250306	134300	20057140	5070	5070	5070	5070	0
362	20250306	134200	20057140	5070	5070	5070	5070	0
363	20250306	134100	20057140	5070	5070	5070	5070	0
364	20250306	134000	20057140	5070	5080	5080	5070	20
365	20250306	133900	19955640	5080	5080	5080	5080	0
366	20250306	133800	19955640	5080	5080	5080	5080	0
367	20250306	133700	19955640	5080	5080	5080	5080	0
368	20250306	133600	19955640	5080	5080	5080	5080	0
369	20250306	133500	19955640	5080	5080	5080	5080	0
370	20250306	133400	19955640	5080	5080	5080	5080	0
371	20250306	133300	19955640	5080	5080	5080	5080	0
372	20250306	133200	19955640	5080	5080	5080	5080	0
373	20250306	133100	19955640	5080	5080	5080	5080	0
374	20250306	133000	19955640	5080	5080	5080	5080	0
375	20250306	132900	19955640	5080	5080	5080	5080	0
376	20250306	132800	19955640	5080	5080	5080	5080	0
377	20250306	132700	19955640	5080	5080	5080	5080	0
378	20250306	132600	19955640	5080	5080	5080	5080	0
379	20250306	132500	19955640	5080	5080	5080	5080	0
380	20250306	132400	19955640	5080	5080	5080	5080	0
381	20250306	132300	19955640	5080	5080	5080	5080	0
382	20250306	132200	19955640	5080	5080	5080	5080	0
383	20250306	132100	19955640	5080	5080	5080	5080	0
384	20250306	132000	19955640	5080	5080	5080	5080	0
385	20250306	131900	19955640	5080	5080	5080	5080	0
386	20250306	131800	19955640	5080	5080	5080	5080	0
387	20250306	131700	19955640	5080	5080	5080	5080	0
388	20250306	131600	19955640	5080	5080	5080	5080	0
389	20250306	131500	19955640	5080	5080	5080	5080	0
390	20250306	131400	19955640	5080	5080	5080	5080	0
391	20250306	131300	19955640	5080	5080	5080	5080	0
392	20250306	131200	19955640	5080	5080	5080	5080	0
393	20250306	131100	19955640	5080	5080	5080	5080	0
394	20250306	131000	19955640	5080	5080	5080	5080	0
395	20250306	130900	19955640	5080	5080	5080	5080	0
396	20250306	130800	19955640	5080	5080	5080	5080	0
397	20250306	130700	19955640	5080	5080	5080	5080	0
398	20250306	130600	19955640	5080	5080	5080	5080	0
399	20250306	130500	19955640	5080	5080	5080	5080	0
400	20250306	130400	19955640	5080	5080	5080	5080	0
401	20250306	130300	19955640	5080	5080	5080	5080	0
402	20250306	130200	19955640	5080	5080	5080	5080	0
403	20250306	130100	19955640	5080	5080	5080	5080	0
404	20250306	130000	19955640	5080	5080	5080	5080	0
405	20250306	125900	19955640	5080	5080	5080	5080	0
406	20250306	125800	19955640	5080	5080	5080	5080	0
407	20250306	125700	19955640	5080	5080	5080	5080	0
408	20250306	125600	19955640	5080	5080	5080	5080	4
409	20250306	125500	19935320	5080	5080	5080	5080	0
410	20250306	125400	19935320	5080	5080	5080	5080	0
411	20250306	125300	19935320	5080	5080	5080	5080	0
412	20250306	125200	19935320	5080	5080	5080	5080	0
413	20250306	125100	19935320	5080	5080	5080	5080	0
414	20250306	125000	19935320	5080	5080	5080	5080	0
415	20250306	124900	19935320	5080	5080	5080	5080	0
416	20250306	124800	19935320	5080	5080	5080	5080	6
417	20250306	124700	19904840	5070	5070	5070	5070	0
418	20250306	124600	19904840	5070	5070	5070	5070	300
419	20250306	124500	18383840	5070	5070	5070	5070	0
420	20250306	124400	18383840	5070	5070	5070	5070	0
421	20250306	124300	18383840	5070	5070	5070	5070	300
422	20250306	124200	16862840	5070	5070	5070	5070	0
423	20250306	124100	16862840	5070	5070	5070	5070	0
424	20250306	124000	16862840	5070	5070	5070	5070	0
425	20250306	123900	16862840	5070	5070	5070	5070	0
426	20250306	123800	16862840	5070	5070	5070	5070	0
427	20250306	123700	16862840	5070	5070	5070	5070	0
428	20250306	123600	16862840	5070	5070	5070	5070	0
429	20250306	123500	16862840	5070	5070	5070	5070	0
430	20250306	123400	16862840	5070	5070	5070	5070	0
431	20250306	123300	16862840	5070	5070	5070	5070	0
432	20250306	123200	16862840	5070	5070	5070	5070	0
433	20250306	123100	16862840	5070	5070	5070	5070	0
434	20250306	123000	16862840	5070	5070	5070	5070	0
435	20250306	122900	16862840	5070	5070	5070	5070	0
436	20250306	122800	16862840	5070	5070	5070	5070	0
437	20250306	122700	16862840	5070	5070	5070	5070	0
438	20250306	122600	16862840	5070	5070	5070	5070	400
439	20250306	122500	14834840	5070	5070	5070	5070	0
440	20250306	122400	14834840	5070	5070	5070	5070	0
441	20250306	122300	14834840	5070	5070	5070	5070	0
442	20250306	122200	14834840	5070	5070	5070	5070	0
443	20250306	122100	14834840	5070	5070	5070	5070	0
444	20250306	122000	14834840	5070	5070	5070	5070	0
445	20250306	121900	14834840	5070	5070	5070	5070	0
446	20250306	121800	14834840	5070	5070	5070	5070	0
447	20250306	121700	14834840	5070	5070	5070	5070	0
448	20250306	121600	14834840	5070	5070	5070	5070	0
449	20250306	121500	14834840	5070	5070	5070	5070	0
450	20250306	121400	14834840	5070	5070	5070	5070	0
451	20250306	121300	14834840	5070	5070	5070	5070	0
452	20250306	121200	14834840	5070	5070	5070	5070	0
453	20250306	121100	14834840	5070	5070	5070	5070	0
454	20250306	121000	14834840	5070	5070	5070	5070	0
455	20250306	120900	14834840	5070	5070	5070	5070	0
456	20250306	120800	14834840	5070	5070	5070	5070	0
457	20250306	120700	14834840	5070	5070	5070	5070	0
458	20250306	120600	14834840	5070	5070	5070	5070	0
459	20250306	120500	14834840	5070	5070	5070	5070	0
460	20250306	120400	14834840	5070	5070	5070	5070	0
461	20250306	120300	14834840	5070	5070	5070	5070	0
462	20250306	120200	14834840	5070	5070	5070	5070	2100
463	20250306	120100	4187840	5070	5070	5070	5070	0
464	20250306	120000	4187840	5070	5070	5070	5070	0
465	20250306	115900	4187840	5070	5070	5070	5070	0
466	20250306	115800	4187840	5070	5070	5070	5070	0
467	20250306	115700	4187840	5070	5070	5070	5070	0
468	20250306	115600	4187840	5070	5070	5070	5070	0
469	20250306	115500	4187840	5070	5070	5070	5070	0
470	20250306	115400	4187840	5070	5070	5070	5070	0
471	20250306	115300	4187840	5070	5070	5070	5070	0
472	20250306	115200	4187840	5070	5070	5070	5070	0
473	20250306	115100	4187840	5070	5070	5070	5070	0
474	20250306	115000	4187840	5070	5070	5070	5070	0
475	20250306	114900	4187840	5070	5070	5070	5070	0
476	20250306	114800	4187840	5070	5070	5070	5070	0
477	20250306	114700	4187840	5070	5070	5070	5070	0
478	20250306	114600	4187840	5070	5070	5070	5070	0
479	20250306	114500	4187840	5070	5070	5070	5070	45
480	20250306	114400	3959690	5100	5100	5100	5100	0
481	20250306	114300	3959690	5100	5100	5100	5100	0
482	20250306	114200	3959690	5100	5100	5100	5100	0
483	20250306	114100	3959690	5100	5100	5100	5100	0
484	20250306	114000	3959690	5100	5100	5100	5100	0
485	20250306	113900	3959690	5100	5100	5100	5100	0
486	20250306	113800	3959690	5100	5100	5100	5100	0
487	20250306	113700	3959690	5100	5100	5100	5100	0
488	20250306	113600	3959690	5100	5100	5100	5100	0
489	20250306	113500	3959690	5100	5100	5100	5100	0
490	20250306	113400	3959690	5100	5100	5100	5100	0
491	20250306	113300	3959690	5100	5100	5100	5100	0
492	20250306	113200	3959690	5100	5100	5100	5100	0
493	20250306	113100	3959690	5100	5100	5100	5100	0
494	20250306	113000	3959690	5100	5100	5100	5100	0
495	20250306	112900	3959690	5100	5100	5100	5100	0
496	20250306	112800	3959690	5100	5100	5100	5100	0
497	20250306	112700	3959690	5100	5100	5100	5100	0
498	20250306	112600	3959690	5100	5100	5100	5100	0
499	20250306	112500	3959690	5100	5100	5100	5100	0
500	20250306	112400	3959690	5100	5100	5100	5100	0
501	20250306	112300	3959690	5100	5100	5100	5100	0
502	20250306	112200	3959690	5100	5100	5100	5100	0
503	20250306	112100	3959690	5100	5100	5100	5100	0
504	20250306	112000	3959690	5100	5100	5100	5100	0
505	20250306	111900	3959690	5100	5100	5100	5100	0
506	20250306	111800	3959690	5100	5100	5100	5100	0
507	20250306	111700	3959690	5100	5100	5100	5100	20
508	20250306	111600	3857690	5100	5100	5100	5100	0
509	20250306	111500	3857690	5100	5100	5100	5100	0
510	20250306	111400	3857690	5100	5100	5100	5100	0
511	20250306	111300	3857690	5100	5100	5100	5100	0
512	20250306	111200	3857690	5100	5100	5100	5100	0
513	20250306	111100	3857690	5100	5100	5100	5100	0
514	20250306	111000	3857690	5100	5100	5100	5100	0
515	20250306	110900	3857690	5100	5100	5100	5100	0
516	20250306	110800	3857690	5100	5100	5100	5100	1
517	20250306	110700	3852590	5060	5060	5060	5060	0
518	20250306	110600	3852590	5060	5060	5060	5060	0
519	20250306	110500	3852590	5060	5060	5060	5060	0
520	20250306	110400	3852590	5060	5060	5060	5060	0
521	20250306	110300	3852590	5060	5060	5060	5060	0
522	20250306	110200	3852590	5060	5060	5060	5060	0
523	20250306	110100	3852590	5060	5060	5060	5060	0
524	20250306	110000	3852590	5060	5060	5060	5060	0
525	20250306	105900	3852590	5060	5060	5060	5060	0
526	20250306	105800	3852590	5060	5060	5060	5060	0
527	20250306	105700	3852590	5060	5060	5060	5060	0
528	20250306	105600	3852590	5060	5060	5060	5060	0
529	20250306	105500	3852590	5060	5060	5060	5060	0
530	20250306	105400	3852590	5060	5060	5060	5060	0
531	20250306	105300	3852590	5060	5060	5060	5060	0
532	20250306	105200	3852590	5060	5060	5060	5060	0
533	20250306	105100	3852590	5060	5060	5060	5060	0
534	20250306	105000	3852590	5060	5060	5060	5060	0
535	20250306	104900	3852590	5060	5060	5060	5060	0
536	20250306	104800	3852590	5060	5060	5060	5060	0
537	20250306	104700	3852590	5060	5060	5060	5060	0
538	20250306	104600	3852590	5060	5060	5060	5060	0
539	20250306	104500	3852590	5060	5060	5060	5060	0
540	20250306	104400	3852590	5060	5060	5060	5060	0
541	20250306	104300	3852590	5060	5060	5060	5060	0
542	20250306	104200	3852590	5060	5060	5060	5060	0
543	20250306	104100	3852590	5060	5060	5060	5060	0
544	20250306	104000	3852590	5060	5060	5060	5060	0
545	20250306	103900	3852590	5060	5060	5060	5060	0
546	20250306	103800	3852590	5060	5060	5060	5060	0
547	20250306	103700	3852590	5060	5060	5060	5060	0
548	20250306	103600	3852590	5060	5060	5060	5060	0
549	20250306	103500	3852590	5060	5060	5060	5060	0
550	20250306	103400	3852590	5060	5060	5060	5060	0
551	20250306	103300	3852590	5060	5060	5060	5060	0
552	20250306	103200	3852590	5060	5060	5060	5060	0
553	20250306	103100	3852590	5060	5060	5060	5060	0
554	20250306	103000	3852590	5060	5060	5060	5060	0
555	20250306	102900	3852590	5060	5060	5060	5060	0
556	20250306	102800	3852590	5060	5060	5060	5060	0
557	20250306	102700	3852590	5060	5060	5060	5060	0
558	20250306	102600	3852590	5060	5050	5060	5050	6
559	20250306	102500	3822270	5050	5050	5050	5050	0
560	20250306	102400	3822270	5050	5050	5050	5050	0
561	20250306	102300	3822270	5050	5050	5050	5050	0
562	20250306	102200	3822270	5050	5050	5050	5050	0
563	20250306	102100	3822270	5050	5050	5050	5050	0
564	20250306	102000	3822270	5050	5050	5050	5050	0
565	20250306	101900	3822270	5050	5050	5050	5050	0
566	20250306	101800	3822270	5050	5050	5050	5050	0
567	20250306	101700	3822270	5050	5050	5050	5050	0
568	20250306	101600	3822270	5050	5050	5050	5050	0
569	20250306	101500	3822270	5050	5050	5050	5050	0
570	20250306	101400	3822270	5050	5050	5050	5050	0
571	20250306	101300	3822270	5050	5050	5050	5050	0
572	20250306	101200	3822270	5050	5050	5050	5050	0
573	20250306	101100	3822270	5050	5050	5050	5050	0
574	20250306	101000	3822270	5050	5050	5050	5050	0
575	20250306	100900	3822270	5050	5050	5050	5050	0
576	20250306	100800	3822270	5050	5050	5050	5050	0
577	20250306	100700	3822270	5050	5050	5050	5050	0
578	20250306	100600	3822270	5050	5050	5050	5050	0
579	20250306	100500	3822270	5050	5050	5050	5050	0
580	20250306	100400	3822270	5050	5050	5050	5050	0
581	20250306	100300	3822270	5050	5050	5050	5050	0
582	20250306	100200	3822270	5050	5050	5050	5050	4
583	20250306	100100	3802070	5040	5040	5040	5040	0
584	20250306	100000	3802070	5040	5050	5050	5040	3
585	20250306	095900	3786940	5100	5100	5100	5100	0
586	20250306	095800	3786940	5100	5100	5100	5100	0
587	20250306	095700	3786940	5100	5100	5100	5100	0
588	20250306	095600	3786940	5100	5100	5100	5100	0
589	20250306	095500	3786940	5100	5100	5100	5100	0
590	20250306	095400	3786940	5100	5100	5100	5100	0
591	20250306	095300	3786940	5100	5100	5100	5100	0
592	20250306	095200	3786940	5100	5100	5100	5100	0
593	20250306	095100	3786940	5100	5100	5100	5100	0
594	20250306	095000	3786940	5100	5100	5100	5100	50
595	20250306	094900	3531940	5100	5100	5100	5100	0
596	20250306	094800	3531940	5100	5110	5110	5100	237
597	20250306	094700	2322040	5130	5130	5130	5130	50
598	20250306	094600	2065540	5140	5140	5140	5140	0
599	20250306	094500	2065540	5140	5140	5140	5140	0
600	20250306	094400	2065540	5140	5140	5140	5140	1
601	20250306	094300	2060400	5100	5100	5100	5100	0
602	20250306	094200	2060400	5100	5100	5100	5100	0
603	20250306	094100	2060400	5100	5100	5100	5100	0
604	20250306	094000	2060400	5100	5100	5100	5100	0
605	20250306	093900	2060400	5100	5100	5100	5100	0
606	20250306	093800	2060400	5100	5100	5100	5100	0
607	20250306	093700	2060400	5100	5100	5100	5100	0
608	20250306	093600	2060400	5100	5100	5100	5100	0
609	20250306	093500	2060400	5100	5100	5100	5100	0
610	20250306	093400	2060400	5100	5100	5100	5100	0
611	20250306	093300	2060400	5100	5100	5100	5100	0
612	20250306	093200	2060400	5100	5100	5100	5100	0
613	20250306	093100	2060400	5100	5100	5100	5100	0
614	20250306	093000	2060400	5100	5100	5100	5100	0
615	20250306	092900	2060400	5100	5100	5100	5100	0
616	20250306	092800	2060400	5100	5100	5100	5100	0
617	20250306	092700	2060400	5100	5100	5100	5100	0
618	20250306	092600	2060400	5100	5100	5100	5100	0
619	20250306	092500	2060400	5100	5100	5100	5100	0
620	20250306	092400	2060400	5100	5100	5100	5100	1
621	20250306	092300	2055300	5100	5100	5100	5100	0
622	20250306	092200	2055300	5100	5100	5100	5100	0
623	20250306	092100	2055300	5100	5100	5100	5100	0
624	20250306	092000	2055300	5100	5100	5100	5100	0
625	20250306	091900	2055300	5100	5100	5100	5100	0
626	20250306	091800	2055300	5100	5100	5100	5100	0
627	20250306	091700	2055300	5100	5100	5100	5100	1
628	20250306	091600	2050200	5100	5100	5100	5100	1
629	20250306	091500	2045100	5100	5100	5100	5100	1
630	20250306	091400	2040000	5100	5100	5100	5100	0
631	20250306	091300	2040000	5100	5100	5100	5100	0
632	20250306	091200	2040000	5100	5100	5100	5100	70
633	20250306	091100	1683000	5100	5100	5100	5100	0
634	20250306	091000	1683000	5100	5100	5100	5100	0
635	20250306	090900	1683000	5100	5100	5100	5100	0
636	20250306	090800	1683000	5100	5100	5100	5100	0
637	20250306	090700	1683000	5100	5100	5100	5100	0
638	20250306	090600	1683000	5100	5100	5100	5100	0
639	20250306	090500	1683000	5100	5100	5100	5100	229
640	20250306	090400	515100	5100	5100	5100	5100	0
641	20250306	090300	515100	5100	5100	5100	5100	0
642	20250306	090200	515100	5100	5100	5100	5100	100
643	20250306	090100	5100	5100	5100	5100	5100	0
644	20250306	090000	5100	5100	5100	5100	5100	1