KissMeData/079000/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	195700	78903770	5290	5290	5290	5290	9
3	20250319	195600	78903770	5290	5290	5290	5290	0
4	20250319	195500	78903770	5290	5290	5290	5290	0
5	20250319	195400	78903770	5290	5290	5290	5290	0
6	20250319	195300	78903770	5290	5290	5290	5290	0
7	20250319	195200	78903770	5290	5290	5290	5290	0
8	20250319	195100	78903770	5290	5290	5290	5290	0
9	20250319	195000	78903770	5290	5290	5290	5290	0
10	20250319	194900	78903770	5290	5290	5290	5290	0
11	20250319	194800	78903770	5290	5290	5290	5290	0
12	20250319	194700	78903770	5290	5290	5290	5290	0
13	20250319	194600	78903770	5290	5290	5290	5290	0
14	20250319	194500	78903770	5290	5290	5290	5290	0
15	20250319	194400	78903770	5290	5290	5290	5290	0
16	20250319	194300	78903770	5290	5290	5290	5290	0
17	20250319	194200	78903770	5290	5290	5290	5290	0
18	20250319	194100	78903770	5290	5290	5290	5290	0
19	20250319	194000	78903770	5290	5290	5290	5290	0
20	20250319	193900	78903770	5290	5290	5290	5290	0
21	20250319	193800	78903770	5290	5290	5290	5290	0
22	20250319	193700	78903770	5290	5290	5290	5290	0
23	20250319	193600	78903770	5290	5290	5290	5290	0
24	20250319	193500	78903770	5290	5290	5290	5290	0
25	20250319	193400	78903770	5290	5290	5290	5290	0
26	20250319	193300	78903770	5290	5290	5290	5290	0
27	20250319	193200	78903770	5290	5290	5290	5290	0
28	20250319	193100	78903770	5290	5290	5290	5290	0
29	20250319	193000	78903770	5290	5290	5290	5290	0
30	20250319	192900	78903770	5290	5290	5290	5290	0
31	20250319	192800	78903770	5290	5290	5290	5290	0
32	20250319	192700	78903770	5290	5290	5290	5290	9
33	20250319	192600	78903770	5290	5290	5290	5290	0
34	20250319	192500	78903770	5290	5290	5290	5290	0
35	20250319	192400	78903770	5290	5290	5290	5290	0
36	20250319	192300	78903770	5290	5290	5290	5290	0
37	20250319	192200	78903770	5290	5290	5290	5290	0
38	20250319	192100	78903770	5290	5290	5290	5290	0
39	20250319	192000	78903770	5290	5290	5290	5290	0
40	20250319	191900	78903770	5290	5290	5290	5290	0
41	20250319	191800	78903770	5290	5290	5290	5290	0
42	20250319	191700	78903770	5290	5290	5290	5290	0
43	20250319	191600	78903770	5290	5290	5290	5290	0
44	20250319	191500	78903770	5290	5290	5290	5290	0
45	20250319	191400	78903770	5290	5290	5290	5290	0
46	20250319	191300	78903770	5290	5290	5290	5290	0
47	20250319	191200	78903770	5290	5290	5290	5290	0
48	20250319	191100	78903770	5290	5290	5290	5290	0
49	20250319	191000	78903770	5290	5290	5290	5290	0
50	20250319	190900	78903770	5290	5290	5290	5290	0
51	20250319	190800	78903770	5290	5290	5290	5290	0
52	20250319	190700	78903770	5290	5290	5290	5290	0
53	20250319	190600	78903770	5290	5290	5290	5290	0
54	20250319	190500	78903770	5290	5290	5290	5290	0
55	20250319	190400	78903770	5290	5290	5290	5290	0
56	20250319	190300	78903770	5290	5290	5290	5290	0
57	20250319	190200	78903770	5290	5290	5290	5290	0
58	20250319	190100	78903770	5290	5290	5290	5290	0
59	20250319	190000	78903770	5290	5290	5290	5290	0
60	20250319	185900	78903770	5290	5290	5290	5290	0
61	20250319	185800	78903770	5290	5290	5290	5290	0
62	20250319	185700	78903770	5290	5290	5290	5290	9
63	20250319	185600	78903770	5290	5290	5290	5290	0
64	20250319	185500	78903770	5290	5290	5290	5290	0
65	20250319	185400	78903770	5290	5290	5290	5290	0
66	20250319	185300	78903770	5290	5290	5290	5290	0
67	20250319	185200	78903770	5290	5290	5290	5290	0
68	20250319	185100	78903770	5290	5290	5290	5290	0
69	20250319	185000	78903770	5290	5290	5290	5290	0
70	20250319	184900	78903770	5290	5290	5290	5290	0
71	20250319	184800	78903770	5290	5290	5290	5290	0
72	20250319	184700	78903770	5290	5290	5290	5290	0
73	20250319	184600	78903770	5290	5290	5290	5290	0
74	20250319	184500	78903770	5290	5290	5290	5290	0
75	20250319	184400	78903770	5290	5290	5290	5290	0
76	20250319	184300	78903770	5290	5290	5290	5290	0
77	20250319	184200	78903770	5290	5290	5290	5290	0
78	20250319	184100	78903770	5290	5290	5290	5290	0
79	20250319	184000	78903770	5290	5290	5290	5290	0
80	20250319	183900	78903770	5290	5290	5290	5290	0
81	20250319	183800	78903770	5290	5290	5290	5290	0
82	20250319	183700	78903770	5290	5290	5290	5290	0
83	20250319	183600	78903770	5290	5290	5290	5290	0
84	20250319	183500	78903770	5290	5290	5290	5290	0
85	20250319	183400	78903770	5290	5290	5290	5290	0
86	20250319	183300	78903770	5290	5290	5290	5290	0
87	20250319	183200	78903770	5290	5290	5290	5290	0
88	20250319	183100	78903770	5290	5290	5290	5290	0
89	20250319	183000	78903770	5290	5290	5290	5290	0
90	20250319	182900	78903770	5290	5290	5290	5290	0
91	20250319	182800	78903770	5290	5290	5290	5290	0
92	20250319	182700	78903770	5290	5290	5290	5290	9
93	20250319	182600	78903770	5290	5290	5290	5290	0
94	20250319	182500	78903770	5290	5290	5290	5290	0
95	20250319	182400	78903770	5290	5290	5290	5290	0
96	20250319	182300	78903770	5290	5290	5290	5290	0
97	20250319	182200	78903770	5290	5290	5290	5290	0
98	20250319	182100	78903770	5290	5290	5290	5290	0
99	20250319	182000	78903770	5290	5290	5290	5290	0
100	20250319	181900	78903770	5290	5290	5290	5290	0
101	20250319	181800	78903770	5290	5290	5290	5290	0
102	20250319	181700	78903770	5290	5290	5290	5290	0
103	20250319	181600	78903770	5290	5290	5290	5290	0
104	20250319	181500	78903770	5290	5290	5290	5290	0
105	20250319	181400	78903770	5290	5290	5290	5290	0
106	20250319	181300	78903770	5290	5290	5290	5290	0
107	20250319	181200	78903770	5290	5290	5290	5290	0
108	20250319	181100	78903770	5290	5290	5290	5290	0
109	20250319	181000	78903770	5290	5290	5290	5290	0
110	20250319	180900	78903770	5290	5290	5290	5290	0
111	20250319	180800	78903770	5290	5290	5290	5290	0
112	20250319	180700	78903770	5290	5290	5290	5290	0
113	20250319	180600	78903770	5290	5290	5290	5290	0
114	20250319	180500	78903770	5290	5290	5290	5290	0
115	20250319	180400	78903770	5290	5290	5290	5290	0
116	20250319	180300	78903770	5290	5290	5290	5290	0
117	20250319	180200	78903770	5290	5290	5290	5290	0
118	20250319	180100	78903770	5290	5290	5290	5290	0
119	20250319	180000	78903770	5290	5290	5290	5290	0
120	20250319	175900	78903770	5290	5290	5290	5290	0
121	20250319	175800	78903770	5290	5290	5290	5290	0
122	20250319	175700	78903770	5290	5290	5290	5290	9
123	20250319	175600	78903770	5290	5290	5290	5290	0
124	20250319	175500	78903770	5290	5290	5290	5290	0
125	20250319	175400	78903770	5290	5290	5290	5290	0
126	20250319	175300	78903770	5290	5290	5290	5290	0
127	20250319	175200	78903770	5290	5290	5290	5290	0
128	20250319	175100	78903770	5290	5290	5290	5290	0
129	20250319	175000	78903770	5290	5290	5290	5290	0
130	20250319	174900	78903770	5290	5290	5290	5290	0
131	20250319	174800	78903770	5290	5290	5290	5290	0
132	20250319	174700	78903770	5290	5290	5290	5290	0
133	20250319	174600	78903770	5290	5290	5290	5290	0
134	20250319	174500	78903770	5290	5290	5290	5290	0
135	20250319	174400	78903770	5290	5290	5290	5290	0
136	20250319	174300	78903770	5290	5290	5290	5290	0
137	20250319	174200	78903770	5290	5290	5290	5290	0
138	20250319	174100	78903770	5290	5290	5290	5290	0
139	20250319	174000	78903770	5290	5290	5290	5290	0
140	20250319	173900	78903770	5290	5290	5290	5290	0
141	20250319	173800	78903770	5290	5290	5290	5290	0
142	20250319	173700	78903770	5290	5290	5290	5290	0
143	20250319	173600	78903770	5290	5290	5290	5290	0
144	20250319	173500	78903770	5290	5290	5290	5290	0
145	20250319	173400	78903770	5290	5290	5290	5290	0
146	20250319	173300	78903770	5290	5290	5290	5290	0
147	20250319	173200	78903770	5290	5290	5290	5290	0
148	20250319	173100	78903770	5290	5290	5290	5290	0
149	20250319	173000	78903770	5290	5290	5290	5290	0
150	20250319	172900	78903770	5290	5290	5290	5290	0
151	20250319	172800	78903770	5290	5290	5290	5290	0
152	20250319	172700	78903770	5290	5290	5290	5290	9
153	20250319	172600	78903770	5290	5290	5290	5290	0
154	20250319	172500	78903770	5290	5290	5290	5290	0
155	20250319	172400	78903770	5290	5290	5290	5290	0
156	20250319	172300	78903770	5290	5290	5290	5290	0
157	20250319	172200	78903770	5290	5290	5290	5290	0
158	20250319	172100	78903770	5290	5290	5290	5290	0
159	20250319	172000	78903770	5290	5290	5290	5290	0
160	20250319	171900	78903770	5290	5290	5290	5290	0
161	20250319	171800	78903770	5290	5290	5290	5290	0
162	20250319	171700	78903770	5290	5290	5290	5290	0
163	20250319	171600	78903770	5290	5290	5290	5290	0
164	20250319	171500	78903770	5290	5290	5290	5290	0
165	20250319	171400	78903770	5290	5290	5290	5290	0
166	20250319	171300	78903770	5290	5290	5290	5290	0
167	20250319	171200	78903770	5290	5290	5290	5290	0
168	20250319	171100	78903770	5290	5290	5290	5290	0
169	20250319	171000	78903770	5290	5290	5290	5290	0
170	20250319	170900	78903770	5290	5290	5290	5290	0
171	20250319	170800	78903770	5290	5290	5290	5290	0
172	20250319	170700	78903770	5290	5290	5290	5290	0
173	20250319	170600	78903770	5290	5290	5290	5290	0
174	20250319	170500	78903770	5290	5290	5290	5290	0
175	20250319	170400	78903770	5290	5290	5290	5290	0
176	20250319	170300	78903770	5290	5290	5290	5290	0
177	20250319	170200	78903770	5290	5290	5290	5290	0
178	20250319	170100	78903770	5290	5290	5290	5290	0
179	20250319	170000	78903770	5290	5290	5290	5290	0
180	20250319	165900	78903770	5290	5290	5290	5290	0
181	20250319	165800	78903770	5290	5290	5290	5290	0
182	20250319	165700	78903770	5290	5290	5290	5290	9
183	20250319	165600	78903770	5290	5290	5290	5290	0
184	20250319	165500	78903770	5290	5290	5290	5290	0
185	20250319	165400	78903770	5290	5290	5290	5290	0
186	20250319	165300	78903770	5290	5290	5290	5290	0
187	20250319	165200	78903770	5290	5290	5290	5290	0
188	20250319	165100	78903770	5290	5290	5290	5290	0
189	20250319	165000	78903770	5290	5290	5290	5290	0
190	20250319	164900	78903770	5290	5290	5290	5290	0
191	20250319	164800	78903770	5290	5290	5290	5290	0
192	20250319	164700	78903770	5290	5290	5290	5290	0
193	20250319	164600	78903770	5290	5290	5290	5290	0
194	20250319	164500	78903770	5290	5290	5290	5290	0
195	20250319	164400	78903770	5290	5290	5290	5290	0
196	20250319	164300	78903770	5290	5290	5290	5290	0
197	20250319	164200	78903770	5290	5290	5290	5290	0
198	20250319	164100	78903770	5290	5290	5290	5290	0
199	20250319	164000	78903770	5290	5290	5290	5290	0
200	20250319	163900	78903770	5290	5290	5290	5290	0
201	20250319	163800	78903770	5290	5290	5290	5290	0
202	20250319	163700	78903770	5290	5290	5290	5290	0
203	20250319	163600	78903770	5290	5290	5290	5290	0
204	20250319	163500	78903770	5290	5290	5290	5290	0
205	20250319	163400	78903770	5290	5290	5290	5290	0
206	20250319	163300	78903770	5290	5290	5290	5290	0
207	20250319	163200	78903770	5290	5290	5290	5290	0
208	20250319	163100	78903770	5290	5290	5290	5290	0
209	20250319	163000	78903770	5290	5290	5290	5290	0
210	20250319	162900	78903770	5290	5290	5290	5290	0
211	20250319	162800	78903770	5290	5290	5290	5290	0
212	20250319	162700	78903770	5290	5290	5290	5290	9
213	20250319	162600	78903770	5290	5290	5290	5290	0
214	20250319	162500	78903770	5290	5290	5290	5290	0
215	20250319	162400	78903770	5290	5290	5290	5290	0
216	20250319	162300	78903770	5290	5290	5290	5290	0
217	20250319	162200	78903770	5290	5290	5290	5290	0
218	20250319	162100	78903770	5290	5290	5290	5290	0
219	20250319	162000	78903770	5290	5290	5290	5290	0
220	20250319	161900	78903770	5290	5290	5290	5290	0
221	20250319	161800	78903770	5290	5290	5290	5290	0
222	20250319	161700	78903770	5290	5290	5290	5290	0
223	20250319	161600	78903770	5290	5290	5290	5290	0
224	20250319	161500	78903770	5290	5290	5290	5290	0
225	20250319	161400	78903770	5290	5290	5290	5290	0
226	20250319	161300	78903770	5290	5290	5290	5290	0
227	20250319	161200	78903770	5290	5290	5290	5290	0
228	20250319	161100	78903770	5290	5290	5290	5290	0
229	20250319	161000	78903770	5290	5290	5290	5290	0
230	20250319	160900	78903770	5290	5290	5290	5290	0
231	20250319	160800	78903770	5290	5290	5290	5290	0
232	20250319	160700	78903770	5290	5290	5290	5290	0
233	20250319	160600	78903770	5290	5290	5290	5290	0
234	20250319	160500	78903770	5290	5290	5290	5290	0
235	20250319	160400	78903770	5290	5290	5290	5290	0
236	20250319	160300	78903770	5290	5290	5290	5290	0
237	20250319	160200	78903770	5290	5290	5290	5290	0
238	20250319	160100	78903770	5290	5290	5290	5290	0
239	20250319	160000	78903770	5290	5290	5290	5290	0
240	20250319	155900	78903770	5290	5290	5290	5290	0
241	20250319	155800	78903770	5290	5290	5290	5290	0
242	20250319	155700	78903770	5290	5290	5290	5290	9
243	20250319	155600	78903770	5290	5290	5290	5290	0
244	20250319	155500	78903770	5290	5290	5290	5290	0
245	20250319	155400	78903770	5290	5290	5290	5290	0
246	20250319	155300	78903770	5290	5290	5290	5290	0
247	20250319	155200	78903770	5290	5290	5290	5290	0
248	20250319	155100	78903770	5290	5290	5290	5290	0
249	20250319	155000	78903770	5290	5290	5290	5290	0
250	20250319	154900	78903770	5290	5290	5290	5290	0
251	20250319	154800	78903770	5290	5290	5290	5290	0
252	20250319	154700	78903770	5290	5290	5290	5290	0
253	20250319	154600	78903770	5290	5290	5290	5290	0
254	20250319	154500	78903770	5290	5290	5290	5290	0
255	20250319	154400	78903770	5290	5290	5290	5290	0
256	20250319	154300	78903770	5290	5290	5290	5290	0
257	20250319	154200	78903770	5290	5290	5290	5290	0
258	20250319	154100	78903770	5290	5290	5290	5290	0
259	20250319	154000	78903770	5290	5290	5290	5290	0
260	20250319	153900	78903770	5290	5290	5290	5290	0
261	20250319	153800	78903770	5290	5290	5290	5290	0
262	20250319	153700	78903770	5290	5290	5290	5290	0
263	20250319	153600	78903770	5290	5290	5290	5290	0
264	20250319	153500	78903770	5290	5290	5290	5290	0
265	20250319	153400	78903770	5290	5290	5290	5290	0
266	20250319	153300	78903770	5290	5290	5290	5290	0
267	20250319	153200	78903770	5290	5290	5290	5290	0
268	20250319	153100	78903770	5290	5290	5290	5290	0
269	20250319	153000	78903770	5290	5290	5290	5290	9
270	20250319	152900	78856160	5290	5290	5290	5290	0
271	20250319	152800	78856160	5290	5290	5290	5290	0
272	20250319	152700	78856160	5290	5290	5290	5290	0
273	20250319	152600	78856160	5290	5290	5290	5290	0
274	20250319	152500	78856160	5290	5290	5290	5290	0
275	20250319	152400	78856160	5290	5290	5290	5290	0
276	20250319	152300	78856160	5290	5290	5290	5290	0
277	20250319	152200	78856160	5290	5290	5290	5290	0
278	20250319	152100	78856160	5290	5290	5290	5290	0
279	20250319	152000	78856160	5290	5290	5290	5290	0
280	20250319	151900	78856160	5290	5290	5290	5290	0
281	20250319	151800	78856160	5290	5290	5290	5290	0
282	20250319	151700	78856160	5290	5290	5290	5290	0
283	20250319	151600	78856160	5290	5290	5290	5290	0
284	20250319	151500	78856160	5290	5290	5290	5290	0
285	20250319	151400	78856160	5290	5290	5290	5290	150
286	20250319	151300	78062660	5290	5290	5290	5290	0
287	20250319	151200	78062660	5290	5290	5290	5290	0
288	20250319	151100	78062660	5290	5290	5290	5290	0
289	20250319	151000	78062660	5290	5290	5290	5290	0
290	20250319	150900	78062660	5290	5290	5290	5290	0
291	20250319	150800	78062660	5290	5290	5290	5290	0
292	20250319	150700	78062660	5290	5290	5290	5290	0
293	20250319	150600	78062660	5290	5290	5290	5290	0
294	20250319	150500	78062660	5290	5290	5290	5290	0
295	20250319	150400	78062660	5290	5290	5290	5290	0
296	20250319	150300	78062660	5290	5290	5290	5290	0
297	20250319	150200	78062660	5290	5290	5290	5290	0
298	20250319	150100	78062660	5290	5290	5290	5290	0
299	20250319	150000	78062660	5290	5290	5290	5290	0
300	20250319	145900	78062660	5290	5290	5290	5290	0
301	20250319	145800	78062660	5290	5290	5290	5290	0
302	20250319	145700	78062660	5290	5290	5290	5290	0
303	20250319	145600	78062660	5290	5290	5290	5290	0
304	20250319	145500	78062660	5290	5290	5290	5290	0
305	20250319	145400	78062660	5290	5290	5290	5290	0
306	20250319	145300	78062660	5290	5290	5290	5290	0
307	20250319	145200	78062660	5290	5300	5300	5290	903
308	20250319	145100	73284760	5300	5300	5300	5300	0
309	20250319	145000	73284760	5300	5300	5300	5300	0
310	20250319	144900	73284760	5300	5300	5300	5300	0
311	20250319	144800	73284760	5300	5300	5300	5300	0
312	20250319	144700	73284760	5300	5300	5300	5300	0
313	20250319	144600	73284760	5300	5300	5300	5300	0
314	20250319	144500	73284760	5300	5300	5300	5300	0
315	20250319	144400	73284760	5300	5300	5300	5300	0
316	20250319	144300	73284760	5300	5300	5300	5300	0
317	20250319	144200	73284760	5300	5300	5300	5300	0
318	20250319	144100	73284760	5300	5300	5300	5300	0
319	20250319	144000	73284760	5300	5300	5300	5300	0
320	20250319	143900	73284760	5300	5300	5300	5300	0
321	20250319	143800	73284760	5300	5300	5300	5300	0
322	20250319	143700	73284760	5300	5300	5300	5300	0
323	20250319	143600	73284760	5300	5300	5300	5300	0
324	20250319	143500	73284760	5300	5300	5300	5300	0
325	20250319	143400	73284760	5300	5300	5300	5300	0
326	20250319	143300	73284760	5300	5300	5300	5300	0
327	20250319	143200	73284760	5300	5300	5300	5300	0
328	20250319	143100	73284760	5300	5300	5300	5300	0
329	20250319	143000	73284760	5300	5300	5300	5300	0
330	20250319	142900	73284760	5300	5300	5300	5300	0
331	20250319	142800	73284760	5300	5300	5300	5300	0
332	20250319	142700	73284760	5300	5300	5300	5300	0
333	20250319	142600	73284760	5300	5300	5300	5300	0
334	20250319	142500	73284760	5300	5300	5300	5300	0
335	20250319	142400	73284760	5300	5300	5300	5300	0
336	20250319	142300	73284760	5300	5300	5300	5300	0
337	20250319	142200	73284760	5300	5300	5300	5300	0
338	20250319	142100	73284760	5300	5300	5300	5300	0
339	20250319	142000	73284760	5300	5300	5300	5300	0
340	20250319	141900	73284760	5300	5300	5300	5300	0
341	20250319	141800	73284760	5300	5300	5300	5300	0
342	20250319	141700	73284760	5300	5300	5300	5300	0
343	20250319	141600	73284760	5300	5300	5300	5300	0
344	20250319	141500	73284760	5300	5300	5300	5300	0
345	20250319	141400	73284760	5300	5300	5300	5300	0
346	20250319	141300	73284760	5300	5300	5300	5300	0
347	20250319	141200	73284760	5300	5300	5300	5300	0
348	20250319	141100	73284760	5300	5300	5300	5300	0
349	20250319	141000	73284760	5300	5300	5300	5300	0
350	20250319	140900	73284760	5300	5300	5300	5300	0
351	20250319	140800	73284760	5300	5300	5300	5300	0
352	20250319	140700	73284760	5300	5300	5300	5300	0
353	20250319	140600	73284760	5300	5300	5300	5300	0
354	20250319	140500	73284760	5300	5300	5300	5300	0
355	20250319	140400	73284760	5300	5300	5300	5300	0
356	20250319	140300	73284760	5300	5300	5300	5300	0
357	20250319	140200	73284760	5300	5300	5300	5300	0
358	20250319	140100	73284760	5300	5300	5300	5300	0
359	20250319	140000	73284760	5300	5300	5300	5300	0
360	20250319	135900	73284760	5300	5300	5300	5300	0
361	20250319	135800	73284760	5300	5300	5300	5300	0
362	20250319	135700	73284760	5300	5300	5300	5300	0
363	20250319	135600	73284760	5300	5300	5300	5300	0
364	20250319	135500	73284760	5300	5300	5300	5300	0
365	20250319	135400	73284760	5300	5300	5300	5300	0
366	20250319	135300	73284760	5300	5300	5300	5300	0
367	20250319	135200	73284760	5300	5300	5300	5300	0
368	20250319	135100	73284760	5300	5300	5300	5300	0
369	20250319	135000	73284760	5300	5300	5300	5300	0
370	20250319	134900	73284760	5300	5300	5300	5300	0
371	20250319	134800	73284760	5300	5300	5300	5300	0
372	20250319	134700	73284760	5300	5300	5300	5300	0
373	20250319	134600	73284760	5300	5300	5300	5300	0
374	20250319	134500	73284760	5300	5300	5300	5300	0
375	20250319	134400	73284760	5300	5300	5300	5300	0
376	20250319	134300	73284760	5300	5300	5300	5300	0
377	20250319	134200	73284760	5300	5300	5300	5300	0
378	20250319	134100	73284760	5300	5300	5300	5300	0
379	20250319	134000	73284760	5300	5300	5300	5300	0
380	20250319	133900	73284760	5300	5300	5300	5300	0
381	20250319	133800	73284760	5300	5300	5300	5300	0
382	20250319	133700	73284760	5300	5300	5300	5300	0
383	20250319	133600	73284760	5300	5300	5300	5300	0
384	20250319	133500	73284760	5300	5300	5300	5300	0
385	20250319	133400	73284760	5300	5300	5300	5300	0
386	20250319	133300	73284760	5300	5300	5300	5300	0
387	20250319	133200	73284760	5300	5300	5300	5300	0
388	20250319	133100	73284760	5300	5300	5300	5300	0
389	20250319	133000	73284760	5300	5300	5300	5300	0
390	20250319	132900	73284760	5300	5300	5300	5300	0
391	20250319	132800	73284760	5300	5300	5300	5300	0
392	20250319	132700	73284760	5300	5300	5300	5300	0
393	20250319	132600	73284760	5300	5300	5300	5300	0
394	20250319	132500	73284760	5300	5300	5300	5300	0
395	20250319	132400	73284760	5300	5300	5300	5300	0
396	20250319	132300	73284760	5300	5300	5300	5300	0
397	20250319	132200	73284760	5300	5300	5300	5300	0
398	20250319	132100	73284760	5300	5300	5300	5300	0
399	20250319	132000	73284760	5300	5300	5300	5300	0
400	20250319	131900	73284760	5300	5300	5300	5300	0
401	20250319	131800	73284760	5300	5300	5300	5300	0
402	20250319	131700	73284760	5300	5300	5300	5300	0
403	20250319	131600	73284760	5300	5300	5300	5300	16
404	20250319	131500	73199960	5300	5300	5300	5300	0
405	20250319	131400	73199960	5300	5300	5300	5300	0
406	20250319	131300	73199960	5300	5300	5300	5300	0
407	20250319	131200	73199960	5300	5300	5300	5300	0
408	20250319	131100	73199960	5300	5300	5300	5300	0
409	20250319	131000	73199960	5300	5300	5300	5300	0
410	20250319	130900	73199960	5300	5300	5300	5300	0
411	20250319	130800	73199960	5300	5300	5300	5300	0
412	20250319	130700	73199960	5300	5300	5300	5300	0
413	20250319	130600	73199960	5300	5300	5300	5300	1
414	20250319	130500	73194660	5290	5290	5290	5290	0
415	20250319	130400	73194660	5290	5290	5290	5290	0
416	20250319	130300	73194660	5290	5290	5290	5290	0
417	20250319	130200	73194660	5290	5290	5290	5290	0
418	20250319	130100	73194660	5290	5290	5290	5290	0
419	20250319	130000	73194660	5290	5290	5290	5290	0
420	20250319	125900	73194660	5290	5290	5290	5290	0
421	20250319	125800	73194660	5290	5290	5290	5290	0
422	20250319	125700	73194660	5290	5290	5290	5290	0
423	20250319	125600	73194660	5290	5290	5290	5290	0
424	20250319	125500	73194660	5290	5290	5290	5290	0
425	20250319	125400	73194660	5290	5290	5290	5290	0
426	20250319	125300	73194660	5290	5290	5290	5290	0
427	20250319	125200	73194660	5290	5290	5290	5290	0
428	20250319	125100	73194660	5290	5290	5290	5290	0
429	20250319	125000	73194660	5290	5290	5290	5290	0
430	20250319	124900	73194660	5290	5290	5290	5290	0
431	20250319	124800	73194660	5290	5290	5290	5290	0
432	20250319	124700	73194660	5290	5290	5290	5290	0
433	20250319	124600	73194660	5290	5290	5290	5290	0
434	20250319	124500	73194660	5290	5290	5290	5290	0
435	20250319	124400	73194660	5290	5290	5290	5290	0
436	20250319	124300	73194660	5290	5290	5290	5290	0
437	20250319	124200	73194660	5290	5290	5290	5290	0
438	20250319	124100	73194660	5290	5290	5290	5290	0
439	20250319	124000	73194660	5290	5290	5290	5290	0
440	20250319	123900	73194660	5290	5290	5290	5290	0
441	20250319	123800	73194660	5290	5290	5290	5290	0
442	20250319	123700	73194660	5290	5290	5290	5290	0
443	20250319	123600	73194660	5290	5290	5290	5290	0
444	20250319	123500	73194660	5290	5290	5290	5290	0
445	20250319	123400	73194660	5290	5290	5290	5290	0
446	20250319	123300	73194660	5290	5290	5290	5290	0
447	20250319	123200	73194660	5290	5290	5290	5290	0
448	20250319	123100	73194660	5290	5290	5290	5290	0
449	20250319	123000	73194660	5290	5290	5290	5290	0
450	20250319	122900	73194660	5290	5290	5290	5290	0
451	20250319	122800	73194660	5290	5290	5290	5290	0
452	20250319	122700	73194660	5290	5290	5290	5290	0
453	20250319	122600	73194660	5290	5290	5290	5290	0
454	20250319	122500	73194660	5290	5290	5290	5290	0
455	20250319	122400	73194660	5290	5290	5290	5290	0
456	20250319	122300	73194660	5290	5290	5290	5290	0
457	20250319	122200	73194660	5290	5290	5290	5290	0
458	20250319	122100	73194660	5290	5290	5290	5290	0
459	20250319	122000	73194660	5290	5290	5290	5290	0
460	20250319	121900	73194660	5290	5290	5290	5290	0
461	20250319	121800	73194660	5290	5290	5290	5290	0
462	20250319	121700	73194660	5290	5290	5290	5290	0
463	20250319	121600	73194660	5290	5290	5290	5290	0
464	20250319	121500	73194660	5290	5290	5290	5290	0
465	20250319	121400	73194660	5290	5290	5290	5290	0
466	20250319	121300	73194660	5290	5290	5290	5290	0
467	20250319	121200	73194660	5290	5290	5290	5290	0
468	20250319	121100	73194660	5290	5290	5290	5290	0
469	20250319	121000	73194660	5290	5300	5300	5290	140
470	20250319	120900	72454040	5300	5300	5300	5300	0
471	20250319	120800	72454040	5300	5300	5300	5300	0
472	20250319	120700	72454040	5300	5300	5300	5300	60
473	20250319	120600	72136040	5300	5300	5300	5300	0
474	20250319	120500	72136040	5300	5300	5300	5300	0
475	20250319	120400	72136040	5300	5300	5300	5300	0
476	20250319	120300	72136040	5300	5300	5300	5300	0
477	20250319	120200	72136040	5300	5300	5300	5300	0
478	20250319	120100	72136040	5300	5300	5300	5300	0
479	20250319	120000	72136040	5300	5300	5300	5300	0
480	20250319	115900	72136040	5300	5300	5300	5300	0
481	20250319	115800	72136040	5300	5300	5300	5300	0
482	20250319	115700	72136040	5300	5300	5300	5300	0
483	20250319	115600	72136040	5300	5300	5300	5300	0
484	20250319	115500	72136040	5300	5300	5300	5300	0
485	20250319	115400	72136040	5300	5300	5300	5300	0
486	20250319	115300	72136040	5300	5300	5300	5300	0
487	20250319	115200	72136040	5300	5300	5300	5300	0
488	20250319	115100	72136040	5300	5300	5300	5300	0
489	20250319	115000	72136040	5300	5300	5300	5300	0
490	20250319	114900	72136040	5300	5300	5300	5300	0
491	20250319	114800	72136040	5300	5300	5300	5300	0
492	20250319	114700	72136040	5300	5300	5300	5300	0
493	20250319	114600	72136040	5300	5300	5300	5300	19
494	20250319	114500	72035340	5300	5300	5300	5300	0
495	20250319	114400	72035340	5300	5300	5300	5300	26
496	20250319	114300	71897540	5290	5290	5290	5290	0
497	20250319	114200	71897540	5290	5290	5290	5290	0
498	20250319	114100	71897540	5290	5290	5290	5290	0
499	20250319	114000	71897540	5290	5290	5290	5290	0
500	20250319	113900	71897540	5290	5290	5290	5290	0
501	20250319	113800	71897540	5290	5290	5290	5290	0
502	20250319	113700	71897540	5290	5290	5290	5290	0
503	20250319	113600	71897540	5290	5290	5290	5290	0
504	20250319	113500	71897540	5290	5290	5290	5290	0
505	20250319	113400	71897540	5290	5290	5290	5290	0
506	20250319	113300	71897540	5290	5290	5290	5290	0
507	20250319	113200	71897540	5290	5290	5290	5290	0
508	20250319	113100	71897540	5290	5290	5290	5290	0
509	20250319	113000	71897540	5290	5290	5290	5290	0
510	20250319	112900	71897540	5290	5290	5290	5290	0
511	20250319	112800	71897540	5290	5290	5290	5290	0
512	20250319	112700	71897540	5290	5290	5290	5290	0
513	20250319	112600	71897540	5290	5290	5290	5290	0
514	20250319	112500	71897540	5290	5290	5290	5290	0
515	20250319	112400	71897540	5290	5290	5290	5290	0
516	20250319	112300	71897540	5290	5290	5290	5290	0
517	20250319	112200	71897540	5290	5290	5290	5290	0
518	20250319	112100	71897540	5290	5290	5290	5290	0
519	20250319	112000	71897540	5290	5290	5290	5290	0
520	20250319	111900	71897540	5290	5290	5290	5290	0
521	20250319	111800	71897540	5290	5290	5290	5290	0
522	20250319	111700	71897540	5290	5290	5290	5290	91
523	20250319	111600	71416150	5290	5290	5290	5290	0
524	20250319	111500	71416150	5290	5290	5290	5290	109
525	20250319	111400	70839540	5270	5270	5270	5270	3
526	20250319	111300	70823730	5270	5270	5270	5270	0
527	20250319	111200	70823730	5270	5270	5270	5270	38
528	20250319	111100	70623470	5270	5270	5270	5270	700
529	20250319	111000	66934470	5270	5270	5270	5270	300
530	20250319	110900	65353470	5270	5270	5270	5270	100
531	20250319	110800	64826470	5270	5270	5270	5270	0
532	20250319	110700	64826470	5270	5270	5270	5270	0
533	20250319	110600	64826470	5270	5270	5270	5270	0
534	20250319	110500	64826470	5270	5270	5270	5270	0
535	20250319	110400	64826470	5270	5270	5270	5270	519
536	20250319	110300	62091340	5270	5270	5270	5270	0
537	20250319	110200	62091340	5270	5270	5270	5270	0
538	20250319	110100	62091340	5270	5270	5270	5270	50
539	20250319	110000	61827840	5270	5270	5270	5270	0
540	20250319	105900	61827840	5270	5270	5270	5270	164
541	20250319	105800	60963560	5270	5270	5270	5270	786
542	20250319	105700	56821340	5270	5270	5270	5270	0
543	20250319	105600	56821340	5270	5270	5270	5270	0
544	20250319	105500	56821340	5270	5270	5270	5270	0
545	20250319	105400	56821340	5270	5270	5270	5270	0
546	20250319	105300	56821340	5270	5270	5270	5270	104
547	20250319	105200	56273260	5270	5270	5270	5270	0
548	20250319	105100	56273260	5270	5270	5270	5270	192
549	20250319	105000	55261420	5270	5280	5280	5270	434
550	20250319	104900	52971940	5280	5280	5280	5280	0
551	20250319	104800	52971940	5280	5280	5280	5280	374
552	20250319	104700	50997220	5280	5280	5280	5280	272
553	20250319	104600	49561060	5280	5280	5280	5280	0
554	20250319	104500	49561060	5280	5280	5280	5280	186
555	20250319	104400	48578980	5280	5280	5280	5280	10
556	20250319	104300	48526180	5280	5280	5280	5280	175
557	20250319	104200	47602180	5280	5280	5280	5280	140
558	20250319	104100	46862980	5280	5280	5280	5280	10
559	20250319	104000	46810180	5280	5280	5280	5280	269
560	20250319	103900	45389860	5280	5280	5280	5280	130
561	20250319	103800	44703460	5280	5280	5280	5280	982
562	20250319	103700	39518500	5280	5280	5280	5280	0
563	20250319	103600	39518500	5280	5280	5280	5280	0
564	20250319	103500	39518500	5280	5280	5280	5280	0
565	20250319	103400	39518500	5280	5280	5280	5280	0
566	20250319	103300	39518500	5280	5280	5280	5280	0
567	20250319	103200	39518500	5280	5280	5280	5280	0
568	20250319	103100	39518500	5280	5280	5280	5280	0
569	20250319	103000	39518500	5280	5280	5280	5280	300
570	20250319	102900	37934500	5280	5290	5290	5280	140
571	20250319	102800	37195290	5290	5290	5290	5290	267
572	20250319	102700	35782860	5290	5290	5290	5290	185
573	20250319	102600	34804210	5290	5290	5290	5290	0
574	20250319	102500	34804210	5290	5300	5300	5290	709
575	20250319	102400	31053500	5290	5290	5290	5290	0
576	20250319	102300	31053500	5290	5290	5290	5290	193
577	20250319	102200	30032530	5290	5290	5290	5290	0
578	20250319	102100	30032530	5290	5290	5290	5290	0
579	20250319	102000	30032530	5290	5290	5290	5290	0
580	20250319	101900	30032530	5290	5290	5290	5290	0
581	20250319	101800	30032530	5290	5290	5290	5290	140
582	20250319	101700	29291930	5290	5290	5290	5290	0
583	20250319	101600	29291930	5290	5290	5290	5290	400
584	20250319	101500	27175930	5290	5290	5290	5290	0
585	20250319	101400	27175930	5290	5290	5290	5290	0
586	20250319	101300	27175930	5290	5290	5290	5290	1
587	20250319	101200	27170640	5290	5290	5290	5290	570
588	20250319	101100	24155340	5290	5290	5290	5290	0
589	20250319	101000	24155340	5290	5300	5300	5290	4500
590	20250319	100900	349900	5310	5310	5310	5310	0
591	20250319	100800	349900	5310	5310	5310	5310	0
592	20250319	100700	349900	5310	5310	5310	5310	0
593	20250319	100600	349900	5310	5310	5310	5310	0
594	20250319	100500	349900	5310	5310	5310	5310	0
595	20250319	100400	349900	5310	5310	5310	5310	0
596	20250319	100300	349900	5310	5310	5310	5310	0
597	20250319	100200	349900	5310	5310	5310	5310	0
598	20250319	100100	349900	5310	5310	5310	5310	0
599	20250319	100000	349900	5310	5310	5310	5310	0
600	20250319	095900	349900	5310	5310	5310	5310	0
601	20250319	095800	349900	5310	5310	5310	5310	0
602	20250319	095700	349900	5310	5310	5310	5310	0
603	20250319	095600	349900	5310	5310	5310	5310	0
604	20250319	095500	349900	5310	5310	5310	5310	0
605	20250319	095400	349900	5310	5310	5310	5310	0
606	20250319	095300	349900	5310	5310	5310	5310	0
607	20250319	095200	349900	5310	5310	5310	5310	0
608	20250319	095100	349900	5310	5310	5310	5310	0
609	20250319	095000	349900	5310	5310	5310	5310	0
610	20250319	094900	349900	5310	5310	5310	5310	0
611	20250319	094800	349900	5310	5310	5310	5310	0
612	20250319	094700	349900	5310	5310	5310	5310	0
613	20250319	094600	349900	5310	5310	5310	5310	0
614	20250319	094500	349900	5310	5310	5310	5310	0
615	20250319	094400	349900	5310	5310	5310	5310	1
616	20250319	094300	344590	5300	5300	5300	5300	0
617	20250319	094200	344590	5300	5300	5300	5300	0
618	20250319	094100	344590	5300	5300	5300	5300	0
619	20250319	094000	344590	5300	5300	5300	5300	0
620	20250319	093900	344590	5300	5300	5300	5300	0
621	20250319	093800	344590	5300	5300	5300	5300	3
622	20250319	093700	328690	5310	5310	5310	5310	0
623	20250319	093600	328690	5310	5310	5310	5310	0
624	20250319	093500	328690	5310	5310	5310	5310	0
625	20250319	093400	328690	5310	5310	5310	5310	0
626	20250319	093300	328690	5310	5310	5310	5310	0
627	20250319	093200	328690	5310	5310	5310	5310	0
628	20250319	093100	328690	5310	5310	5310	5310	0
629	20250319	093000	328690	5310	5310	5310	5310	0
630	20250319	092900	328690	5310	5300	5310	5300	8
631	20250319	092800	286260	5300	5300	5300	5300	49
632	20250319	092700	26560	5300	5300	5300	5300	0
633	20250319	092600	26560	5300	5300	5300	5300	0
634	20250319	092500	26560	5300	5300	5300	5300	0
635	20250319	092400	26560	5300	5300	5300	5300	0
636	20250319	092300	26560	5300	5300	5300	5300	1
637	20250319	092200	21260	5310	5310	5310	5310	1
638	20250319	092100	15950	5310	5310	5310	5310	0
639	20250319	092000	15950	5310	5310	5310	5310	1
640	20250319	091900	10640	5320	5320	5320	5320	0
641	20250319	091800	10640	5320	5320	5320	5320	0
642	20250319	091700	10640	5320	5320	5320	5320	0
643	20250319	091600	10640	5320	5320	5320	5320	0
644	20250319	091500	10640	5320	5320	5320	5320	0
645	20250319	091400	10640	5320	5320	5320	5320	0
646	20250319	091300	10640	5320	5320	5320	5320	1
647	20250319	091200	5320	5320	5320	5320	5320	0
648	20250319	091100	5320	5320	5320	5320	5320	1
649	20250319	091000	0	5320	5320	5320	5320	0
650	20250319	090900	0	5320	5320	5320	5320	0
651	20250319	090800	0	5320	5320	5320	5320	0
652	20250319	090700	0	5320	5320	5320	5320	0
653	20250319	090600	0	5320	5320	5320	5320	0
654	20250319	090500	0	5320	5320	5320	5320	0
655	20250319	090400	0	5320	5320	5320	5320	0
656	20250319	090300	0	5320	5320	5320	5320	0
657	20250319	090200	0	5320	5320	5320	5320	0
658	20250319	090100	0	5320	5320	5320	5320	0
659	20250319	090000	0	5320	5320	5320	5320	0