KissMeData/079000/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	195600	18703770	5320	5320	5320	5320	8
3	20250317	195500	18703770	5320	5320	5320	5320	0
4	20250317	195400	18703770	5320	5320	5320	5320	0
5	20250317	195300	18703770	5320	5320	5320	5320	0
6	20250317	195200	18703770	5320	5320	5320	5320	0
7	20250317	195100	18703770	5320	5320	5320	5320	0
8	20250317	195000	18703770	5320	5320	5320	5320	0
9	20250317	194900	18703770	5320	5320	5320	5320	0
10	20250317	194800	18703770	5320	5320	5320	5320	0
11	20250317	194700	18703770	5320	5320	5320	5320	0
12	20250317	194600	18703770	5320	5320	5320	5320	0
13	20250317	194500	18703770	5320	5320	5320	5320	0
14	20250317	194400	18703770	5320	5320	5320	5320	0
15	20250317	194300	18703770	5320	5320	5320	5320	0
16	20250317	194200	18703770	5320	5320	5320	5320	0
17	20250317	194100	18703770	5320	5320	5320	5320	0
18	20250317	194000	18703770	5320	5320	5320	5320	0
19	20250317	193900	18703770	5320	5320	5320	5320	0
20	20250317	193800	18703770	5320	5320	5320	5320	0
21	20250317	193700	18703770	5320	5320	5320	5320	0
22	20250317	193600	18703770	5320	5320	5320	5320	0
23	20250317	193500	18703770	5320	5320	5320	5320	0
24	20250317	193400	18703770	5320	5320	5320	5320	0
25	20250317	193300	18703770	5320	5320	5320	5320	0
26	20250317	193200	18703770	5320	5320	5320	5320	0
27	20250317	193100	18703770	5320	5320	5320	5320	0
28	20250317	193000	18703770	5320	5320	5320	5320	0
29	20250317	192900	18703770	5320	5320	5320	5320	0
30	20250317	192800	18703770	5320	5320	5320	5320	0
31	20250317	192700	18703770	5320	5320	5320	5320	0
32	20250317	192600	18703770	5320	5320	5320	5320	8
33	20250317	192500	18703770	5320	5320	5320	5320	0
34	20250317	192400	18703770	5320	5320	5320	5320	0
35	20250317	192300	18703770	5320	5320	5320	5320	0
36	20250317	192200	18703770	5320	5320	5320	5320	0
37	20250317	192100	18703770	5320	5320	5320	5320	0
38	20250317	192000	18703770	5320	5320	5320	5320	0
39	20250317	191900	18703770	5320	5320	5320	5320	0
40	20250317	191800	18703770	5320	5320	5320	5320	0
41	20250317	191700	18703770	5320	5320	5320	5320	0
42	20250317	191600	18703770	5320	5320	5320	5320	0
43	20250317	191500	18703770	5320	5320	5320	5320	0
44	20250317	191400	18703770	5320	5320	5320	5320	0
45	20250317	191300	18703770	5320	5320	5320	5320	0
46	20250317	191200	18703770	5320	5320	5320	5320	0
47	20250317	191100	18703770	5320	5320	5320	5320	0
48	20250317	191000	18703770	5320	5320	5320	5320	0
49	20250317	190900	18703770	5320	5320	5320	5320	0
50	20250317	190800	18703770	5320	5320	5320	5320	0
51	20250317	190700	18703770	5320	5320	5320	5320	0
52	20250317	190600	18703770	5320	5320	5320	5320	0
53	20250317	190500	18703770	5320	5320	5320	5320	0
54	20250317	190400	18703770	5320	5320	5320	5320	0
55	20250317	190300	18703770	5320	5320	5320	5320	0
56	20250317	190200	18703770	5320	5320	5320	5320	0
57	20250317	190100	18703770	5320	5320	5320	5320	0
58	20250317	190000	18703770	5320	5320	5320	5320	0
59	20250317	185900	18703770	5320	5320	5320	5320	0
60	20250317	185800	18703770	5320	5320	5320	5320	0
61	20250317	185700	18703770	5320	5320	5320	5320	0
62	20250317	185600	18703770	5320	5320	5320	5320	8
63	20250317	185500	18703770	5320	5320	5320	5320	0
64	20250317	185400	18703770	5320	5320	5320	5320	0
65	20250317	185300	18703770	5320	5320	5320	5320	0
66	20250317	185200	18703770	5320	5320	5320	5320	0
67	20250317	185100	18703770	5320	5320	5320	5320	0
68	20250317	185000	18703770	5320	5320	5320	5320	0
69	20250317	184900	18703770	5320	5320	5320	5320	0
70	20250317	184800	18703770	5320	5320	5320	5320	0
71	20250317	184700	18703770	5320	5320	5320	5320	0
72	20250317	184600	18703770	5320	5320	5320	5320	0
73	20250317	184500	18703770	5320	5320	5320	5320	0
74	20250317	184400	18703770	5320	5320	5320	5320	0
75	20250317	184300	18703770	5320	5320	5320	5320	0
76	20250317	184200	18703770	5320	5320	5320	5320	0
77	20250317	184100	18703770	5320	5320	5320	5320	0
78	20250317	184000	18703770	5320	5320	5320	5320	0
79	20250317	183900	18703770	5320	5320	5320	5320	0
80	20250317	183800	18703770	5320	5320	5320	5320	0
81	20250317	183700	18703770	5320	5320	5320	5320	0
82	20250317	183600	18703770	5320	5320	5320	5320	0
83	20250317	183500	18703770	5320	5320	5320	5320	0
84	20250317	183400	18703770	5320	5320	5320	5320	0
85	20250317	183300	18703770	5320	5320	5320	5320	0
86	20250317	183200	18703770	5320	5320	5320	5320	0
87	20250317	183100	18703770	5320	5320	5320	5320	0
88	20250317	183000	18703770	5320	5320	5320	5320	0
89	20250317	182900	18703770	5320	5320	5320	5320	0
90	20250317	182800	18703770	5320	5320	5320	5320	0
91	20250317	182700	18703770	5320	5320	5320	5320	0
92	20250317	182600	18703770	5320	5320	5320	5320	8
93	20250317	182500	18703770	5320	5320	5320	5320	0
94	20250317	182400	18703770	5320	5320	5320	5320	0
95	20250317	182300	18703770	5320	5320	5320	5320	0
96	20250317	182200	18703770	5320	5320	5320	5320	0
97	20250317	182100	18703770	5320	5320	5320	5320	0
98	20250317	182000	18703770	5320	5320	5320	5320	0
99	20250317	181900	18703770	5320	5320	5320	5320	0
100	20250317	181800	18703770	5320	5320	5320	5320	0
101	20250317	181700	18703770	5320	5320	5320	5320	0
102	20250317	181600	18703770	5320	5320	5320	5320	0
103	20250317	181500	18703770	5320	5320	5320	5320	0
104	20250317	181400	18703770	5320	5320	5320	5320	0
105	20250317	181300	18703770	5320	5320	5320	5320	0
106	20250317	181200	18703770	5320	5320	5320	5320	0
107	20250317	181100	18703770	5320	5320	5320	5320	0
108	20250317	181000	18703770	5320	5320	5320	5320	0
109	20250317	180900	18703770	5320	5320	5320	5320	0
110	20250317	180800	18703770	5320	5320	5320	5320	0
111	20250317	180700	18703770	5320	5320	5320	5320	0
112	20250317	180600	18703770	5320	5320	5320	5320	0
113	20250317	180500	18703770	5320	5320	5320	5320	0
114	20250317	180400	18703770	5320	5320	5320	5320	0
115	20250317	180300	18703770	5320	5320	5320	5320	0
116	20250317	180200	18703770	5320	5320	5320	5320	0
117	20250317	180100	18703770	5320	5320	5320	5320	0
118	20250317	180000	18703770	5320	5320	5320	5320	0
119	20250317	175900	18703770	5320	5320	5320	5320	0
120	20250317	175800	18703770	5320	5320	5320	5320	0
121	20250317	175700	18703770	5320	5320	5320	5320	0
122	20250317	175600	18703770	5320	5320	5320	5320	8
123	20250317	175500	18703770	5320	5320	5320	5320	0
124	20250317	175400	18703770	5320	5320	5320	5320	0
125	20250317	175300	18703770	5320	5320	5320	5320	0
126	20250317	175200	18703770	5320	5320	5320	5320	0
127	20250317	175100	18703770	5320	5320	5320	5320	0
128	20250317	175000	18703770	5320	5320	5320	5320	0
129	20250317	174900	18703770	5320	5320	5320	5320	0
130	20250317	174800	18703770	5320	5320	5320	5320	0
131	20250317	174700	18703770	5320	5320	5320	5320	0
132	20250317	174600	18703770	5320	5320	5320	5320	0
133	20250317	174500	18703770	5320	5320	5320	5320	0
134	20250317	174400	18703770	5320	5320	5320	5320	0
135	20250317	174300	18703770	5320	5320	5320	5320	0
136	20250317	174200	18703770	5320	5320	5320	5320	0
137	20250317	174100	18703770	5320	5320	5320	5320	0
138	20250317	174000	18703770	5320	5320	5320	5320	0
139	20250317	173900	18703770	5320	5320	5320	5320	0
140	20250317	173800	18703770	5320	5320	5320	5320	0
141	20250317	173700	18703770	5320	5320	5320	5320	0
142	20250317	173600	18703770	5320	5320	5320	5320	0
143	20250317	173500	18703770	5320	5320	5320	5320	0
144	20250317	173400	18703770	5320	5320	5320	5320	0
145	20250317	173300	18703770	5320	5320	5320	5320	0
146	20250317	173200	18703770	5320	5320	5320	5320	0
147	20250317	173100	18703770	5320	5320	5320	5320	0
148	20250317	173000	18703770	5320	5320	5320	5320	0
149	20250317	172900	18703770	5320	5320	5320	5320	0
150	20250317	172800	18703770	5320	5320	5320	5320	0
151	20250317	172700	18703770	5320	5320	5320	5320	0
152	20250317	172600	18703770	5320	5320	5320	5320	8
153	20250317	172500	18703770	5320	5320	5320	5320	0
154	20250317	172400	18703770	5320	5320	5320	5320	0
155	20250317	172300	18703770	5320	5320	5320	5320	0
156	20250317	172200	18703770	5320	5320	5320	5320	0
157	20250317	172100	18703770	5320	5320	5320	5320	0
158	20250317	172000	18703770	5320	5320	5320	5320	0
159	20250317	171900	18703770	5320	5320	5320	5320	0
160	20250317	171800	18703770	5320	5320	5320	5320	0
161	20250317	171700	18703770	5320	5320	5320	5320	0
162	20250317	171600	18703770	5320	5320	5320	5320	0
163	20250317	171500	18703770	5320	5320	5320	5320	0
164	20250317	171400	18703770	5320	5320	5320	5320	0
165	20250317	171300	18703770	5320	5320	5320	5320	0
166	20250317	171200	18703770	5320	5320	5320	5320	0
167	20250317	171100	18703770	5320	5320	5320	5320	0
168	20250317	171000	18703770	5320	5320	5320	5320	0
169	20250317	170900	18703770	5320	5320	5320	5320	0
170	20250317	170800	18703770	5320	5320	5320	5320	0
171	20250317	170700	18703770	5320	5320	5320	5320	0
172	20250317	170600	18703770	5320	5320	5320	5320	0
173	20250317	170500	18703770	5320	5320	5320	5320	0
174	20250317	170400	18703770	5320	5320	5320	5320	0
175	20250317	170300	18703770	5320	5320	5320	5320	0
176	20250317	170200	18703770	5320	5320	5320	5320	0
177	20250317	170100	18703770	5320	5320	5320	5320	0
178	20250317	170000	18703770	5320	5320	5320	5320	0
179	20250317	165900	18703770	5320	5320	5320	5320	0
180	20250317	165800	18703770	5320	5320	5320	5320	0
181	20250317	165700	18703770	5320	5320	5320	5320	0
182	20250317	165600	18703770	5320	5320	5320	5320	8
183	20250317	165500	18703770	5320	5320	5320	5320	0
184	20250317	165400	18703770	5320	5320	5320	5320	0
185	20250317	165300	18703770	5320	5320	5320	5320	0
186	20250317	165200	18703770	5320	5320	5320	5320	0
187	20250317	165100	18703770	5320	5320	5320	5320	0
188	20250317	165000	18703770	5320	5320	5320	5320	0
189	20250317	164900	18703770	5320	5320	5320	5320	0
190	20250317	164800	18703770	5320	5320	5320	5320	0
191	20250317	164700	18703770	5320	5320	5320	5320	0
192	20250317	164600	18703770	5320	5320	5320	5320	0
193	20250317	164500	18703770	5320	5320	5320	5320	0
194	20250317	164400	18703770	5320	5320	5320	5320	0
195	20250317	164300	18703770	5320	5320	5320	5320	0
196	20250317	164200	18703770	5320	5320	5320	5320	0
197	20250317	164100	18703770	5320	5320	5320	5320	0
198	20250317	164000	18703770	5320	5320	5320	5320	0
199	20250317	163900	18703770	5320	5320	5320	5320	0
200	20250317	163800	18703770	5320	5320	5320	5320	0
201	20250317	163700	18703770	5320	5320	5320	5320	0
202	20250317	163600	18703770	5320	5320	5320	5320	0
203	20250317	163500	18703770	5320	5320	5320	5320	0
204	20250317	163400	18703770	5320	5320	5320	5320	0
205	20250317	163300	18703770	5320	5320	5320	5320	0
206	20250317	163200	18703770	5320	5320	5320	5320	0
207	20250317	163100	18703770	5320	5320	5320	5320	0
208	20250317	163000	18703770	5320	5320	5320	5320	0
209	20250317	162900	18703770	5320	5320	5320	5320	0
210	20250317	162800	18703770	5320	5320	5320	5320	0
211	20250317	162700	18703770	5320	5320	5320	5320	0
212	20250317	162600	18703770	5320	5320	5320	5320	8
213	20250317	162500	18703770	5320	5320	5320	5320	0
214	20250317	162400	18703770	5320	5320	5320	5320	0
215	20250317	162300	18703770	5320	5320	5320	5320	0
216	20250317	162200	18703770	5320	5320	5320	5320	0
217	20250317	162100	18703770	5320	5320	5320	5320	0
218	20250317	162000	18703770	5320	5320	5320	5320	0
219	20250317	161900	18703770	5320	5320	5320	5320	0
220	20250317	161800	18703770	5320	5320	5320	5320	0
221	20250317	161700	18703770	5320	5320	5320	5320	0
222	20250317	161600	18703770	5320	5320	5320	5320	0
223	20250317	161500	18703770	5320	5320	5320	5320	0
224	20250317	161400	18703770	5320	5320	5320	5320	0
225	20250317	161300	18703770	5320	5320	5320	5320	0
226	20250317	161200	18703770	5320	5320	5320	5320	0
227	20250317	161100	18703770	5320	5320	5320	5320	0
228	20250317	161000	18703770	5320	5320	5320	5320	0
229	20250317	160900	18703770	5320	5320	5320	5320	0
230	20250317	160800	18703770	5320	5320	5320	5320	0
231	20250317	160700	18703770	5320	5320	5320	5320	0
232	20250317	160600	18703770	5320	5320	5320	5320	0
233	20250317	160500	18703770	5320	5320	5320	5320	0
234	20250317	160400	18703770	5320	5320	5320	5320	0
235	20250317	160300	18703770	5320	5320	5320	5320	0
236	20250317	160200	18703770	5320	5320	5320	5320	0
237	20250317	160100	18703770	5320	5320	5320	5320	0
238	20250317	160000	18703770	5320	5320	5320	5320	0
239	20250317	155900	18703770	5320	5320	5320	5320	0
240	20250317	155800	18703770	5320	5320	5320	5320	0
241	20250317	155700	18703770	5320	5320	5320	5320	0
242	20250317	155600	18703770	5320	5320	5320	5320	8
243	20250317	155500	18703770	5320	5320	5320	5320	0
244	20250317	155400	18703770	5320	5320	5320	5320	0
245	20250317	155300	18703770	5320	5320	5320	5320	0
246	20250317	155200	18703770	5320	5320	5320	5320	0
247	20250317	155100	18703770	5320	5320	5320	5320	0
248	20250317	155000	18703770	5320	5320	5320	5320	0
249	20250317	154900	18703770	5320	5320	5320	5320	0
250	20250317	154800	18703770	5320	5320	5320	5320	0
251	20250317	154700	18703770	5320	5320	5320	5320	0
252	20250317	154600	18703770	5320	5320	5320	5320	0
253	20250317	154500	18703770	5320	5320	5320	5320	0
254	20250317	154400	18703770	5320	5320	5320	5320	0
255	20250317	154300	18703770	5320	5320	5320	5320	0
256	20250317	154200	18703770	5320	5320	5320	5320	0
257	20250317	154100	18703770	5320	5320	5320	5320	0
258	20250317	154000	18703770	5320	5320	5320	5320	0
259	20250317	153900	18703770	5320	5320	5320	5320	0
260	20250317	153800	18703770	5320	5320	5320	5320	0
261	20250317	153700	18703770	5320	5320	5320	5320	0
262	20250317	153600	18703770	5320	5320	5320	5320	0
263	20250317	153500	18703770	5320	5320	5320	5320	0
264	20250317	153400	18703770	5320	5320	5320	5320	0
265	20250317	153300	18703770	5320	5320	5320	5320	0
266	20250317	153200	18703770	5320	5320	5320	5320	0
267	20250317	153100	18703770	5320	5320	5320	5320	0
268	20250317	153000	18703770	5320	5320	5320	5320	8
269	20250317	152900	18661210	5300	5300	5300	5300	0
270	20250317	152800	18661210	5300	5300	5300	5300	0
271	20250317	152700	18661210	5300	5300	5300	5300	0
272	20250317	152600	18661210	5300	5300	5300	5300	0
273	20250317	152500	18661210	5300	5300	5300	5300	0
274	20250317	152400	18661210	5300	5300	5300	5300	0
275	20250317	152300	18661210	5300	5300	5300	5300	0
276	20250317	152200	18661210	5300	5300	5300	5300	0
277	20250317	152100	18661210	5300	5300	5300	5300	0
278	20250317	152000	18661210	5300	5300	5300	5300	0
279	20250317	151900	18661210	5300	5300	5300	5300	0
280	20250317	151800	18661210	5300	5300	5300	5300	0
281	20250317	151700	18661210	5300	5300	5300	5300	0
282	20250317	151600	18661210	5300	5300	5300	5300	0
283	20250317	151500	18661210	5300	5300	5300	5300	0
284	20250317	151400	18661210	5300	5300	5300	5300	0
285	20250317	151300	18661210	5300	5300	5300	5300	0
286	20250317	151200	18661210	5300	5300	5300	5300	0
287	20250317	151100	18661210	5300	5300	5300	5300	4
288	20250317	151000	18640010	5320	5320	5320	5320	0
289	20250317	150900	18640010	5320	5320	5320	5320	0
290	20250317	150800	18640010	5320	5320	5320	5320	0
291	20250317	150700	18640010	5320	5320	5320	5320	0
292	20250317	150600	18640010	5320	5320	5320	5320	0
293	20250317	150500	18640010	5320	5320	5320	5320	0
294	20250317	150400	18640010	5320	5320	5320	5320	0
295	20250317	150300	18640010	5320	5320	5320	5320	0
296	20250317	150200	18640010	5320	5320	5320	5320	0
297	20250317	150100	18640010	5320	5320	5320	5320	0
298	20250317	150000	18640010	5320	5320	5320	5320	0
299	20250317	145900	18640010	5320	5320	5320	5320	0
300	20250317	145800	18640010	5320	5320	5320	5320	0
301	20250317	145700	18640010	5320	5320	5320	5320	0
302	20250317	145600	18640010	5320	5320	5320	5320	0
303	20250317	145500	18640010	5320	5320	5320	5320	0
304	20250317	145400	18640010	5320	5320	5320	5320	0
305	20250317	145300	18640010	5320	5320	5320	5320	0
306	20250317	145200	18640010	5320	5320	5320	5320	0
307	20250317	145100	18640010	5320	5320	5320	5320	0
308	20250317	145000	18640010	5320	5320	5320	5320	0
309	20250317	144900	18640010	5320	5320	5320	5320	0
310	20250317	144800	18640010	5320	5320	5320	5320	0
311	20250317	144700	18640010	5320	5320	5320	5320	0
312	20250317	144600	18640010	5320	5320	5320	5320	0
313	20250317	144500	18640010	5320	5320	5320	5320	0
314	20250317	144400	18640010	5320	5320	5320	5320	0
315	20250317	144300	18640010	5320	5320	5320	5320	0
316	20250317	144200	18640010	5320	5320	5320	5320	0
317	20250317	144100	18640010	5320	5320	5320	5320	0
318	20250317	144000	18640010	5320	5320	5320	5320	0
319	20250317	143900	18640010	5320	5320	5320	5320	0
320	20250317	143800	18640010	5320	5320	5320	5320	0
321	20250317	143700	18640010	5320	5320	5320	5320	0
322	20250317	143600	18640010	5320	5320	5320	5320	0
323	20250317	143500	18640010	5320	5320	5320	5320	0
324	20250317	143400	18640010	5320	5320	5320	5320	0
325	20250317	143300	18640010	5320	5320	5320	5320	0
326	20250317	143200	18640010	5320	5320	5320	5320	0
327	20250317	143100	18640010	5320	5320	5320	5320	0
328	20250317	143000	18640010	5320	5320	5320	5320	0
329	20250317	142900	18640010	5320	5320	5320	5320	0
330	20250317	142800	18640010	5320	5320	5320	5320	0
331	20250317	142700	18640010	5320	5320	5320	5320	0
332	20250317	142600	18640010	5320	5320	5320	5320	0
333	20250317	142500	18640010	5320	5320	5320	5320	0
334	20250317	142400	18640010	5320	5320	5320	5320	2
335	20250317	142300	18629370	5300	5300	5300	5300	0
336	20250317	142200	18629370	5300	5300	5300	5300	2
337	20250317	142100	18618770	5320	5320	5320	5320	0
338	20250317	142000	18618770	5320	5320	5320	5320	0
339	20250317	141900	18618770	5320	5320	5320	5320	0
340	20250317	141800	18618770	5320	5320	5320	5320	0
341	20250317	141700	18618770	5320	5320	5320	5320	26
342	20250317	141600	18480450	5320	5320	5320	5320	0
343	20250317	141500	18480450	5320	5320	5320	5320	0
344	20250317	141400	18480450	5320	5320	5320	5320	0
345	20250317	141300	18480450	5320	5320	5320	5320	0
346	20250317	141200	18480450	5320	5320	5320	5320	103
347	20250317	141100	17932490	5300	5300	5300	5300	0
348	20250317	141000	17932490	5300	5300	5300	5300	0
349	20250317	140900	17932490	5300	5300	5300	5300	17
350	20250317	140800	17842390	5320	5320	5320	5320	0
351	20250317	140700	17842390	5320	5320	5320	5320	0
352	20250317	140600	17842390	5320	5320	5320	5320	0
353	20250317	140500	17842390	5320	5320	5320	5320	0
354	20250317	140400	17842390	5320	5320	5320	5320	0
355	20250317	140300	17842390	5320	5320	5320	5320	0
356	20250317	140200	17842390	5320	5320	5320	5320	0
357	20250317	140100	17842390	5320	5320	5320	5320	0
358	20250317	140000	17842390	5320	5320	5320	5320	0
359	20250317	135900	17842390	5320	5320	5320	5320	0
360	20250317	135800	17842390	5320	5320	5320	5320	0
361	20250317	135700	17842390	5320	5320	5320	5320	0
362	20250317	135600	17842390	5320	5320	5320	5320	0
363	20250317	135500	17842390	5320	5320	5320	5320	0
364	20250317	135400	17842390	5320	5320	5320	5320	0
365	20250317	135300	17842390	5320	5320	5320	5320	0
366	20250317	135200	17842390	5320	5320	5320	5320	0
367	20250317	135100	17842390	5320	5320	5320	5320	0
368	20250317	135000	17842390	5320	5320	5320	5320	0
369	20250317	134900	17842390	5320	5320	5320	5320	0
370	20250317	134800	17842390	5320	5320	5320	5320	0
371	20250317	134700	17842390	5320	5320	5320	5320	10
372	20250317	134600	17789190	5320	5320	5320	5320	0
373	20250317	134500	17789190	5320	5320	5320	5320	0
374	20250317	134400	17789190	5320	5320	5320	5320	0
375	20250317	134300	17789190	5320	5320	5320	5320	0
376	20250317	134200	17789190	5320	5320	5320	5320	0
377	20250317	134100	17789190	5320	5320	5320	5320	0
378	20250317	134000	17789190	5320	5320	5320	5320	0
379	20250317	133900	17789190	5320	5320	5320	5320	0
380	20250317	133800	17789190	5320	5320	5320	5320	0
381	20250317	133700	17789190	5320	5320	5320	5320	0
382	20250317	133600	17789190	5320	5320	5320	5320	0
383	20250317	133500	17789190	5320	5320	5320	5320	0
384	20250317	133400	17789190	5320	5320	5320	5320	0
385	20250317	133300	17789190	5320	5320	5320	5320	0
386	20250317	133200	17789190	5320	5320	5320	5320	0
387	20250317	133100	17789190	5320	5320	5320	5320	0
388	20250317	133000	17789190	5320	5320	5320	5320	0
389	20250317	132900	17789190	5320	5320	5320	5320	0
390	20250317	132800	17789190	5320	5320	5320	5320	0
391	20250317	132700	17789190	5320	5320	5320	5320	0
392	20250317	132600	17789190	5320	5320	5320	5320	0
393	20250317	132500	17789190	5320	5320	5320	5320	0
394	20250317	132400	17789190	5320	5320	5320	5320	0
395	20250317	132300	17789190	5320	5320	5320	5320	0
396	20250317	132200	17789190	5320	5320	5320	5320	0
397	20250317	132100	17789190	5320	5320	5320	5320	0
398	20250317	132000	17789190	5320	5320	5320	5320	0
399	20250317	131900	17789190	5320	5320	5320	5320	0
400	20250317	131800	17789190	5320	5320	5320	5320	0
401	20250317	131700	17789190	5320	5320	5320	5320	0
402	20250317	131600	17789190	5320	5320	5320	5320	0
403	20250317	131500	17789190	5320	5320	5320	5320	0
404	20250317	131400	17789190	5320	5320	5320	5320	0
405	20250317	131300	17789190	5320	5320	5320	5320	0
406	20250317	131200	17789190	5320	5320	5320	5320	0
407	20250317	131100	17789190	5320	5320	5320	5320	0
408	20250317	131000	17789190	5320	5320	5320	5320	0
409	20250317	130900	17789190	5320	5320	5320	5320	0
410	20250317	130800	17789190	5320	5320	5320	5320	0
411	20250317	130700	17789190	5320	5320	5320	5320	0
412	20250317	130600	17789190	5320	5320	5320	5320	0
413	20250317	130500	17789190	5320	5320	5320	5320	0
414	20250317	130400	17789190	5320	5320	5320	5320	0
415	20250317	130300	17789190	5320	5320	5320	5320	0
416	20250317	130200	17789190	5320	5320	5320	5320	23
417	20250317	130100	17666830	5320	5320	5320	5320	0
418	20250317	130000	17666830	5320	5320	5320	5320	30
419	20250317	125900	17507230	5320	5320	5320	5320	0
420	20250317	125800	17507230	5320	5320	5320	5320	2
421	20250317	125700	17496590	5340	5340	5340	5340	0
422	20250317	125600	17496590	5340	5340	5340	5340	0
423	20250317	125500	17496590	5340	5340	5340	5340	0
424	20250317	125400	17496590	5340	5340	5340	5340	0
425	20250317	125300	17496590	5340	5340	5340	5340	0
426	20250317	125200	17496590	5340	5340	5340	5340	0
427	20250317	125100	17496590	5340	5340	5340	5340	0
428	20250317	125000	17496590	5340	5340	5340	5340	0
429	20250317	124900	17496590	5340	5340	5340	5340	0
430	20250317	124800	17496590	5340	5340	5340	5340	0
431	20250317	124700	17496590	5340	5340	5340	5340	0
432	20250317	124600	17496590	5340	5340	5340	5340	0
433	20250317	124500	17496590	5340	5340	5340	5340	0
434	20250317	124400	17496590	5340	5340	5340	5340	0
435	20250317	124300	17496590	5340	5340	5340	5340	0
436	20250317	124200	17496590	5340	5340	5340	5340	0
437	20250317	124100	17496590	5340	5340	5340	5340	0
438	20250317	124000	17496590	5340	5340	5340	5340	0
439	20250317	123900	17496590	5340	5340	5340	5340	0
440	20250317	123800	17496590	5340	5340	5340	5340	0
441	20250317	123700	17496590	5340	5340	5340	5340	0
442	20250317	123600	17496590	5340	5340	5340	5340	0
443	20250317	123500	17496590	5340	5340	5340	5340	0
444	20250317	123400	17496590	5340	5340	5340	5340	0
445	20250317	123300	17496590	5340	5340	5340	5340	0
446	20250317	123200	17496590	5340	5340	5340	5340	0
447	20250317	123100	17496590	5340	5340	5340	5340	1
448	20250317	123000	17491250	5340	5340	5340	5340	0
449	20250317	122900	17491250	5340	5340	5340	5340	0
450	20250317	122800	17491250	5340	5340	5340	5340	0
451	20250317	122700	17491250	5340	5340	5340	5340	0
452	20250317	122600	17491250	5340	5340	5340	5340	0
453	20250317	122500	17491250	5340	5340	5340	5340	0
454	20250317	122400	17491250	5340	5340	5340	5340	0
455	20250317	122300	17491250	5340	5340	5340	5340	0
456	20250317	122200	17491250	5340	5340	5340	5340	0
457	20250317	122100	17491250	5340	5340	5340	5340	0
458	20250317	122000	17491250	5340	5330	5340	5330	4
459	20250317	121900	17469910	5330	5310	5330	5310	425
460	20250317	121800	15207080	5300	5300	5300	5300	733
461	20250317	121700	11322180	5300	5300	5300	5300	0
462	20250317	121600	11322180	5300	5300	5300	5300	0
463	20250317	121500	11322180	5300	5300	5300	5300	0
464	20250317	121400	11322180	5300	5300	5300	5300	0
465	20250317	121300	11322180	5300	5300	5300	5300	0
466	20250317	121200	11322180	5300	5300	5300	5300	0
467	20250317	121100	11322180	5300	5300	5300	5300	0
468	20250317	121000	11322180	5300	5300	5300	5300	0
469	20250317	120900	11322180	5300	5300	5300	5300	0
470	20250317	120800	11322180	5300	5300	5300	5300	0
471	20250317	120700	11322180	5300	5300	5300	5300	0
472	20250317	120600	11322180	5300	5300	5300	5300	0
473	20250317	120500	11322180	5300	5300	5300	5300	0
474	20250317	120400	11322180	5300	5300	5300	5300	0
475	20250317	120300	11322180	5300	5300	5300	5300	0
476	20250317	120200	11322180	5300	5300	5300	5300	0
477	20250317	120100	11322180	5300	5300	5300	5300	0
478	20250317	120000	11322180	5300	5300	5300	5300	0
479	20250317	115900	11322180	5300	5300	5300	5300	0
480	20250317	115800	11322180	5300	5300	5300	5300	0
481	20250317	115700	11322180	5300	5300	5300	5300	0
482	20250317	115600	11322180	5300	5300	5300	5300	0
483	20250317	115500	11322180	5300	5300	5300	5300	0
484	20250317	115400	11322180	5300	5300	5300	5300	0
485	20250317	115300	11322180	5300	5300	5300	5300	0
486	20250317	115200	11322180	5300	5300	5300	5300	0
487	20250317	115100	11322180	5300	5300	5300	5300	0
488	20250317	115000	11322180	5300	5300	5300	5300	0
489	20250317	114900	11322180	5300	5300	5300	5300	0
490	20250317	114800	11322180	5300	5300	5300	5300	0
491	20250317	114700	11322180	5300	5300	5300	5300	0
492	20250317	114600	11322180	5300	5300	5300	5300	0
493	20250317	114500	11322180	5300	5300	5300	5300	0
494	20250317	114400	11322180	5300	5300	5300	5300	0
495	20250317	114300	11322180	5300	5300	5300	5300	0
496	20250317	114200	11322180	5300	5300	5300	5300	0
497	20250317	114100	11322180	5300	5300	5300	5300	194
498	20250317	114000	10293980	5300	5300	5300	5300	0
499	20250317	113900	10293980	5300	5300	5300	5300	1
500	20250317	113800	10288680	5300	5300	5300	5300	0
501	20250317	113700	10288680	5300	5300	5300	5300	0
502	20250317	113600	10288680	5300	5300	5300	5300	0
503	20250317	113500	10288680	5300	5300	5300	5300	0
504	20250317	113400	10288680	5300	5300	5300	5300	5
505	20250317	113300	10262180	5300	5300	5300	5300	0
506	20250317	113200	10262180	5300	5300	5300	5300	0
507	20250317	113100	10262180	5300	5300	5300	5300	0
508	20250317	113000	10262180	5300	5300	5300	5300	1
509	20250317	112900	10256880	5300	5300	5300	5300	0
510	20250317	112800	10256880	5300	5300	5300	5300	0
511	20250317	112700	10256880	5300	5300	5300	5300	0
512	20250317	112600	10256880	5300	5300	5300	5300	0
513	20250317	112500	10256880	5300	5300	5300	5300	18
514	20250317	112400	10161480	5300	5300	5300	5300	0
515	20250317	112300	10161480	5300	5300	5300	5300	0
516	20250317	112200	10161480	5300	5300	5300	5300	0
517	20250317	112100	10161480	5300	5300	5300	5300	0
518	20250317	112000	10161480	5300	5300	5300	5300	0
519	20250317	111900	10161480	5300	5300	5300	5300	0
520	20250317	111800	10161480	5300	5300	5300	5300	0
521	20250317	111700	10161480	5300	5300	5300	5300	0
522	20250317	111600	10161480	5300	5300	5300	5300	0
523	20250317	111500	10161480	5300	5300	5300	5300	0
524	20250317	111400	10161480	5300	5300	5300	5300	0
525	20250317	111300	10161480	5300	5300	5300	5300	0
526	20250317	111200	10161480	5300	5300	5300	5300	0
527	20250317	111100	10161480	5300	5300	5300	5300	0
528	20250317	111000	10161480	5300	5300	5300	5300	0
529	20250317	110900	10161480	5300	5300	5300	5300	0
530	20250317	110800	10161480	5300	5300	5300	5300	0
531	20250317	110700	10161480	5300	5300	5300	5300	0
532	20250317	110600	10161480	5300	5300	5300	5300	0
533	20250317	110500	10161480	5300	5300	5300	5300	0
534	20250317	110400	10161480	5300	5300	5300	5300	0
535	20250317	110300	10161480	5300	5300	5300	5300	0
536	20250317	110200	10161480	5300	5300	5300	5300	0
537	20250317	110100	10161480	5300	5300	5300	5300	0
538	20250317	110000	10161480	5300	5300	5300	5300	0
539	20250317	105900	10161480	5300	5300	5300	5300	1
540	20250317	105800	10156180	5300	5300	5300	5300	0
541	20250317	105700	10156180	5300	5300	5300	5300	0
542	20250317	105600	10156180	5300	5300	5300	5300	0
543	20250317	105500	10156180	5300	5300	5300	5300	2
544	20250317	105400	10145580	5290	5290	5290	5290	0
545	20250317	105300	10145580	5290	5290	5290	5290	0
546	20250317	105200	10145580	5290	5290	5290	5290	0
547	20250317	105100	10145580	5290	5290	5290	5290	0
548	20250317	105000	10145580	5290	5290	5290	5290	0
549	20250317	104900	10145580	5290	5290	5290	5290	0
550	20250317	104800	10145580	5290	5290	5290	5290	0
551	20250317	104700	10145580	5290	5290	5290	5290	0
552	20250317	104600	10145580	5290	5290	5290	5290	0
553	20250317	104500	10145580	5290	5290	5290	5290	0
554	20250317	104400	10145580	5290	5290	5290	5290	0
555	20250317	104300	10145580	5290	5290	5290	5290	0
556	20250317	104200	10145580	5290	5290	5290	5290	0
557	20250317	104100	10145580	5290	5290	5290	5290	0
558	20250317	104000	10145580	5290	5290	5290	5290	0
559	20250317	103900	10145580	5290	5290	5290	5290	0
560	20250317	103800	10145580	5290	5290	5290	5290	0
561	20250317	103700	10145580	5290	5290	5290	5290	0
562	20250317	103600	10145580	5290	5290	5290	5290	0
563	20250317	103500	10145580	5290	5290	5290	5290	0
564	20250317	103400	10145580	5290	5290	5290	5290	0
565	20250317	103300	10145580	5290	5290	5290	5290	0
566	20250317	103200	10145580	5290	5290	5290	5290	0
567	20250317	103100	10145580	5290	5290	5290	5290	0
568	20250317	103000	10145580	5290	5290	5290	5290	0
569	20250317	102900	10145580	5290	5290	5290	5290	725
570	20250317	102800	6310330	5300	5300	5300	5300	0
571	20250317	102700	6310330	5300	5300	5300	5300	0
572	20250317	102600	6310330	5300	5300	5300	5300	0
573	20250317	102500	6310330	5300	5300	5300	5300	0
574	20250317	102400	6310330	5300	5300	5300	5300	0
575	20250317	102300	6310330	5300	5300	5300	5300	0
576	20250317	102200	6310330	5300	5300	5300	5300	0
577	20250317	102100	6310330	5300	5300	5300	5300	0
578	20250317	102000	6310330	5300	5300	5300	5300	0
579	20250317	101900	6310330	5300	5300	5300	5300	0
580	20250317	101800	6310330	5300	5300	5300	5300	0
581	20250317	101700	6310330	5300	5300	5300	5300	0
582	20250317	101600	6310330	5300	5300	5300	5300	0
583	20250317	101500	6310330	5300	5300	5300	5300	0
584	20250317	101400	6310330	5300	5300	5300	5300	0
585	20250317	101300	6310330	5300	5300	5300	5300	7
586	20250317	101200	6273230	5290	5290	5290	5290	0
587	20250317	101100	6273230	5290	5290	5290	5290	0
588	20250317	101000	6273230	5290	5290	5290	5290	0
589	20250317	100900	6273230	5290	5290	5290	5290	3
590	20250317	100800	6257360	5300	5300	5300	5300	0
591	20250317	100700	6257360	5300	5300	5300	5300	0
592	20250317	100600	6257360	5300	5300	5300	5300	0
593	20250317	100500	6257360	5300	5300	5300	5300	0
594	20250317	100400	6257360	5300	5300	5300	5300	0
595	20250317	100300	6257360	5300	5300	5300	5300	0
596	20250317	100200	6257360	5300	5300	5300	5300	0
597	20250317	100100	6257360	5300	5300	5300	5300	100
598	20250317	100000	5727360	5300	5300	5300	5300	1
599	20250317	095900	5722060	5300	5300	5300	5300	0
600	20250317	095800	5722060	5300	5300	5300	5300	0
601	20250317	095700	5722060	5300	5300	5300	5300	2
602	20250317	095600	5711460	5290	5290	5290	5290	0
603	20250317	095500	5711460	5290	5290	5290	5290	0
604	20250317	095400	5711460	5290	5290	5290	5290	0
605	20250317	095300	5711460	5290	5290	5290	5290	0
606	20250317	095200	5711460	5290	5290	5290	5290	0
607	20250317	095100	5711460	5290	5290	5290	5290	141
608	20250317	095000	4965570	5280	5280	5280	5280	0
609	20250317	094900	4965570	5280	5280	5280	5280	0
610	20250317	094800	4965570	5280	5280	5280	5280	0
611	20250317	094700	4965570	5280	5280	5280	5280	0
612	20250317	094600	4965570	5280	5280	5280	5280	0
613	20250317	094500	4965570	5280	5280	5280	5280	0
614	20250317	094400	4965570	5280	5280	5280	5280	0
615	20250317	094300	4965570	5280	5280	5280	5280	0
616	20250317	094200	4965570	5280	5280	5280	5280	0
617	20250317	094100	4965570	5280	5280	5280	5280	0
618	20250317	094000	4965570	5280	5280	5280	5280	0
619	20250317	093900	4965570	5280	5280	5280	5280	0
620	20250317	093800	4965570	5280	5280	5280	5280	0
621	20250317	093700	4965570	5280	5280	5280	5280	0
622	20250317	093600	4965570	5280	5280	5280	5280	0
623	20250317	093500	4965570	5280	5280	5280	5280	0
624	20250317	093400	4965570	5280	5280	5280	5280	0
625	20250317	093300	4965570	5280	5280	5280	5280	0
626	20250317	093200	4965570	5280	5280	5280	5280	0
627	20250317	093100	4965570	5280	5290	5290	5280	3
628	20250317	093000	4949710	5280	5280	5280	5280	0
629	20250317	092900	4949710	5280	5280	5280	5280	0
630	20250317	092800	4949710	5280	5280	5280	5280	18
631	20250317	092700	4854670	5280	5280	5280	5280	0
632	20250317	092600	4854670	5280	5280	5280	5280	0
633	20250317	092500	4854670	5280	5280	5280	5280	0
634	20250317	092400	4854670	5280	5280	5280	5280	0
635	20250317	092300	4854670	5280	5280	5280	5280	0
636	20250317	092200	4854670	5280	5280	5280	5280	0
637	20250317	092100	4854670	5280	5280	5280	5280	0
638	20250317	092000	4854670	5280	5280	5280	5280	0
639	20250317	091900	4854670	5280	5280	5280	5280	0
640	20250317	091800	4854670	5280	5280	5280	5280	0
641	20250317	091700	4854670	5280	5280	5280	5280	0
642	20250317	091600	4854670	5280	5280	5280	5280	0
643	20250317	091500	4854670	5280	5280	5280	5280	0
644	20250317	091400	4854670	5280	5280	5280	5280	0
645	20250317	091300	4854670	5280	5280	5280	5280	0
646	20250317	091200	4854670	5280	5280	5280	5280	0
647	20250317	091100	4854670	5280	5280	5280	5280	0
648	20250317	091000	4854670	5280	5280	5280	5280	500
649	20250317	090900	2214670	5280	5280	5280	5280	0
650	20250317	090800	2214670	5280	5280	5280	5280	0
651	20250317	090700	2214670	5280	5280	5280	5280	0
652	20250317	090600	2214670	5280	5280	5280	5280	300
653	20250317	090500	630670	5280	5290	5290	5280	2
654	20250317	090400	620100	5300	5300	5300	5300	0
655	20250317	090300	620100	5300	5300	5300	5300	16
656	20250317	090200	535300	5300	5300	5300	5300	0
657	20250317	090100	535300	5300	5300	5300	5300	0
658	20250317	090000	535300	5300	5300	5300	5300	101