KissMeData/030720/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191500	15294590	5060	5060	5060	5060	59
3	20250307	191400	15294590	5060	5060	5060	5060	0
4	20250307	191300	15294590	5060	5060	5060	5060	0
5	20250307	191200	15294590	5060	5060	5060	5060	0
6	20250307	191100	15294590	5060	5060	5060	5060	0
7	20250307	191000	15294590	5060	5060	5060	5060	0
8	20250307	190900	15294590	5060	5060	5060	5060	0
9	20250307	190800	15294590	5060	5060	5060	5060	0
10	20250307	190700	15294590	5060	5060	5060	5060	0
11	20250307	190600	15294590	5060	5060	5060	5060	0
12	20250307	190500	15294590	5060	5060	5060	5060	0
13	20250307	190400	15294590	5060	5060	5060	5060	0
14	20250307	190300	15294590	5060	5060	5060	5060	0
15	20250307	190200	15294590	5060	5060	5060	5060	0
16	20250307	190100	15294590	5060	5060	5060	5060	0
17	20250307	190000	15294590	5060	5060	5060	5060	0
18	20250307	185900	15294590	5060	5060	5060	5060	0
19	20250307	185800	15294590	5060	5060	5060	5060	0
20	20250307	185700	15294590	5060	5060	5060	5060	0
21	20250307	185600	15294590	5060	5060	5060	5060	0
22	20250307	185500	15294590	5060	5060	5060	5060	0
23	20250307	185400	15294590	5060	5060	5060	5060	0
24	20250307	185300	15294590	5060	5060	5060	5060	0
25	20250307	185200	15294590	5060	5060	5060	5060	0
26	20250307	185100	15294590	5060	5060	5060	5060	0
27	20250307	185000	15294590	5060	5060	5060	5060	0
28	20250307	184900	15294590	5060	5060	5060	5060	0
29	20250307	184800	15294590	5060	5060	5060	5060	0
30	20250307	184700	15294590	5060	5060	5060	5060	0
31	20250307	184600	15294590	5060	5060	5060	5060	0
32	20250307	184500	15294590	5060	5060	5060	5060	59
33	20250307	184400	15294590	5060	5060	5060	5060	0
34	20250307	184300	15294590	5060	5060	5060	5060	0
35	20250307	184200	15294590	5060	5060	5060	5060	0
36	20250307	184100	15294590	5060	5060	5060	5060	0
37	20250307	184000	15294590	5060	5060	5060	5060	0
38	20250307	183900	15294590	5060	5060	5060	5060	0
39	20250307	183800	15294590	5060	5060	5060	5060	0
40	20250307	183700	15294590	5060	5060	5060	5060	0
41	20250307	183600	15294590	5060	5060	5060	5060	0
42	20250307	183500	15294590	5060	5060	5060	5060	0
43	20250307	183400	15294590	5060	5060	5060	5060	0
44	20250307	183300	15294590	5060	5060	5060	5060	0
45	20250307	183200	15294590	5060	5060	5060	5060	0
46	20250307	183100	15294590	5060	5060	5060	5060	0
47	20250307	183000	15294590	5060	5060	5060	5060	0
48	20250307	182900	15294590	5060	5060	5060	5060	0
49	20250307	182800	15294590	5060	5060	5060	5060	0
50	20250307	182700	15294590	5060	5060	5060	5060	0
51	20250307	182600	15294590	5060	5060	5060	5060	0
52	20250307	182500	15294590	5060	5060	5060	5060	0
53	20250307	182400	15294590	5060	5060	5060	5060	0
54	20250307	182300	15294590	5060	5060	5060	5060	0
55	20250307	182200	15294590	5060	5060	5060	5060	0
56	20250307	182100	15294590	5060	5060	5060	5060	0
57	20250307	182000	15294590	5060	5060	5060	5060	0
58	20250307	181900	15294590	5060	5060	5060	5060	0
59	20250307	181800	15294590	5060	5060	5060	5060	0
60	20250307	181700	15294590	5060	5060	5060	5060	0
61	20250307	181600	15294590	5060	5060	5060	5060	0
62	20250307	181500	15294590	5060	5060	5060	5060	59
63	20250307	181400	15294590	5060	5060	5060	5060	0
64	20250307	181300	15294590	5060	5060	5060	5060	0
65	20250307	181200	15294590	5060	5060	5060	5060	0
66	20250307	181100	15294590	5060	5060	5060	5060	0
67	20250307	181000	15294590	5060	5060	5060	5060	0
68	20250307	180900	15294590	5060	5060	5060	5060	0
69	20250307	180800	15294590	5060	5060	5060	5060	0
70	20250307	180700	15294590	5060	5060	5060	5060	0
71	20250307	180600	15294590	5060	5060	5060	5060	0
72	20250307	180500	15294590	5060	5060	5060	5060	0
73	20250307	180400	15294590	5060	5060	5060	5060	0
74	20250307	180300	15294590	5060	5060	5060	5060	0
75	20250307	180200	15294590	5060	5060	5060	5060	0
76	20250307	180100	15294590	5060	5060	5060	5060	0
77	20250307	180000	15294590	5060	5060	5060	5060	0
78	20250307	175900	15294590	5060	5060	5060	5060	0
79	20250307	175800	15294590	5060	5060	5060	5060	0
80	20250307	175700	15294590	5060	5060	5060	5060	0
81	20250307	175600	15294590	5060	5060	5060	5060	0
82	20250307	175500	15294590	5060	5060	5060	5060	0
83	20250307	175400	15294590	5060	5060	5060	5060	0
84	20250307	175300	15294590	5060	5060	5060	5060	0
85	20250307	175200	15294590	5060	5060	5060	5060	0
86	20250307	175100	15294590	5060	5060	5060	5060	0
87	20250307	175000	15294590	5060	5060	5060	5060	0
88	20250307	174900	15294590	5060	5060	5060	5060	0
89	20250307	174800	15294590	5060	5060	5060	5060	0
90	20250307	174700	15294590	5060	5060	5060	5060	0
91	20250307	174600	15294590	5060	5060	5060	5060	0
92	20250307	174500	15294590	5060	5060	5060	5060	59
93	20250307	174400	15294590	5060	5060	5060	5060	0
94	20250307	174300	15294590	5060	5060	5060	5060	0
95	20250307	174200	15294590	5060	5060	5060	5060	0
96	20250307	174100	15294590	5060	5060	5060	5060	0
97	20250307	174000	15294590	5060	5060	5060	5060	0
98	20250307	173900	15294590	5060	5060	5060	5060	0
99	20250307	173800	15294590	5060	5060	5060	5060	0
100	20250307	173700	15294590	5060	5060	5060	5060	0
101	20250307	173600	15294590	5060	5060	5060	5060	0
102	20250307	173500	15294590	5060	5060	5060	5060	0
103	20250307	173400	15294590	5060	5060	5060	5060	0
104	20250307	173300	15294590	5060	5060	5060	5060	0
105	20250307	173200	15294590	5060	5060	5060	5060	0
106	20250307	173100	15294590	5060	5060	5060	5060	0
107	20250307	173000	15294590	5060	5060	5060	5060	0
108	20250307	172900	15294590	5060	5060	5060	5060	0
109	20250307	172800	15294590	5060	5060	5060	5060	0
110	20250307	172700	15294590	5060	5060	5060	5060	0
111	20250307	172600	15294590	5060	5060	5060	5060	0
112	20250307	172500	15294590	5060	5060	5060	5060	0
113	20250307	172400	15294590	5060	5060	5060	5060	0
114	20250307	172300	15294590	5060	5060	5060	5060	0
115	20250307	172200	15294590	5060	5060	5060	5060	0
116	20250307	172100	15294590	5060	5060	5060	5060	0
117	20250307	172000	15294590	5060	5060	5060	5060	0
118	20250307	171900	15294590	5060	5060	5060	5060	0
119	20250307	171800	15294590	5060	5060	5060	5060	0
120	20250307	171700	15294590	5060	5060	5060	5060	0
121	20250307	171600	15294590	5060	5060	5060	5060	0
122	20250307	171500	15294590	5060	5060	5060	5060	59
123	20250307	171400	15294590	5060	5060	5060	5060	0
124	20250307	171300	15294590	5060	5060	5060	5060	0
125	20250307	171200	15294590	5060	5060	5060	5060	0
126	20250307	171100	15294590	5060	5060	5060	5060	0
127	20250307	171000	15294590	5060	5060	5060	5060	0
128	20250307	170900	15294590	5060	5060	5060	5060	0
129	20250307	170800	15294590	5060	5060	5060	5060	0
130	20250307	170700	15294590	5060	5060	5060	5060	0
131	20250307	170600	15294590	5060	5060	5060	5060	0
132	20250307	170500	15294590	5060	5060	5060	5060	0
133	20250307	170400	15294590	5060	5060	5060	5060	0
134	20250307	170300	15294590	5060	5060	5060	5060	0
135	20250307	170200	15294590	5060	5060	5060	5060	0
136	20250307	170100	15294590	5060	5060	5060	5060	0
137	20250307	170000	15294590	5060	5060	5060	5060	0
138	20250307	165900	15294590	5060	5060	5060	5060	0
139	20250307	165800	15294590	5060	5060	5060	5060	0
140	20250307	165700	15294590	5060	5060	5060	5060	0
141	20250307	165600	15294590	5060	5060	5060	5060	0
142	20250307	165500	15294590	5060	5060	5060	5060	0
143	20250307	165400	15294590	5060	5060	5060	5060	0
144	20250307	165300	15294590	5060	5060	5060	5060	0
145	20250307	165200	15294590	5060	5060	5060	5060	0
146	20250307	165100	15294590	5060	5060	5060	5060	0
147	20250307	165000	15294590	5060	5060	5060	5060	0
148	20250307	164900	15294590	5060	5060	5060	5060	0
149	20250307	164800	15294590	5060	5060	5060	5060	0
150	20250307	164700	15294590	5060	5060	5060	5060	0
151	20250307	164600	15294590	5060	5060	5060	5060	0
152	20250307	164500	15294590	5060	5060	5060	5060	59
153	20250307	164400	15294590	5060	5060	5060	5060	0
154	20250307	164300	15294590	5060	5060	5060	5060	0
155	20250307	164200	15294590	5060	5060	5060	5060	0
156	20250307	164100	15294590	5060	5060	5060	5060	0
157	20250307	164000	15294590	5060	5060	5060	5060	0
158	20250307	163900	15294590	5060	5060	5060	5060	0
159	20250307	163800	15294590	5060	5060	5060	5060	0
160	20250307	163700	15294590	5060	5060	5060	5060	0
161	20250307	163600	15294590	5060	5060	5060	5060	0
162	20250307	163500	15294590	5060	5060	5060	5060	0
163	20250307	163400	15294590	5060	5060	5060	5060	0
164	20250307	163300	15294590	5060	5060	5060	5060	0
165	20250307	163200	15294590	5060	5060	5060	5060	0
166	20250307	163100	15294590	5060	5060	5060	5060	0
167	20250307	163000	15294590	5060	5060	5060	5060	0
168	20250307	162900	15294590	5060	5060	5060	5060	0
169	20250307	162800	15294590	5060	5060	5060	5060	0
170	20250307	162700	15294590	5060	5060	5060	5060	0
171	20250307	162600	15294590	5060	5060	5060	5060	0
172	20250307	162500	15294590	5060	5060	5060	5060	0
173	20250307	162400	15294590	5060	5060	5060	5060	0
174	20250307	162300	15294590	5060	5060	5060	5060	0
175	20250307	162200	15294590	5060	5060	5060	5060	0
176	20250307	162100	15294590	5060	5060	5060	5060	0
177	20250307	162000	15294590	5060	5060	5060	5060	0
178	20250307	161900	15294590	5060	5060	5060	5060	0
179	20250307	161800	15294590	5060	5060	5060	5060	0
180	20250307	161700	15294590	5060	5060	5060	5060	0
181	20250307	161600	15294590	5060	5060	5060	5060	0
182	20250307	161500	15294590	5060	5060	5060	5060	59
183	20250307	161400	15294590	5060	5060	5060	5060	0
184	20250307	161300	15294590	5060	5060	5060	5060	0
185	20250307	161200	15294590	5060	5060	5060	5060	0
186	20250307	161100	15294590	5060	5060	5060	5060	0
187	20250307	161000	15294590	5060	5060	5060	5060	0
188	20250307	160900	15294590	5060	5060	5060	5060	0
189	20250307	160800	15294590	5060	5060	5060	5060	0
190	20250307	160700	15294590	5060	5060	5060	5060	0
191	20250307	160600	15294590	5060	5060	5060	5060	0
192	20250307	160500	15294590	5060	5060	5060	5060	0
193	20250307	160400	15294590	5060	5060	5060	5060	0
194	20250307	160300	15294590	5060	5060	5060	5060	0
195	20250307	160200	15294590	5060	5060	5060	5060	0
196	20250307	160100	15294590	5060	5060	5060	5060	0
197	20250307	160000	15294590	5060	5060	5060	5060	0
198	20250307	155900	15294590	5060	5060	5060	5060	0
199	20250307	155800	15294590	5060	5060	5060	5060	0
200	20250307	155700	15294590	5060	5060	5060	5060	0
201	20250307	155600	15294590	5060	5060	5060	5060	0
202	20250307	155500	15294590	5060	5060	5060	5060	0
203	20250307	155400	15294590	5060	5060	5060	5060	0
204	20250307	155300	15294590	5060	5060	5060	5060	0
205	20250307	155200	15294590	5060	5060	5060	5060	0
206	20250307	155100	15294590	5060	5060	5060	5060	0
207	20250307	155000	15294590	5060	5060	5060	5060	0
208	20250307	154900	15294590	5060	5060	5060	5060	0
209	20250307	154800	15294590	5060	5060	5060	5060	0
210	20250307	154700	15294590	5060	5060	5060	5060	0
211	20250307	154600	15294590	5060	5060	5060	5060	0
212	20250307	154500	15294590	5060	5060	5060	5060	59
213	20250307	154400	15294590	5060	5060	5060	5060	0
214	20250307	154300	15294590	5060	5060	5060	5060	0
215	20250307	154200	15294590	5060	5060	5060	5060	0
216	20250307	154100	15294590	5060	5060	5060	5060	0
217	20250307	154000	15294590	5060	5060	5060	5060	0
218	20250307	153900	15294590	5060	5060	5060	5060	0
219	20250307	153800	15294590	5060	5060	5060	5060	0
220	20250307	153700	15294590	5060	5060	5060	5060	0
221	20250307	153600	15294590	5060	5060	5060	5060	0
222	20250307	153500	15294590	5060	5060	5060	5060	0
223	20250307	153400	15294590	5060	5060	5060	5060	0
224	20250307	153300	15294590	5060	5060	5060	5060	0
225	20250307	153200	15294590	5060	5060	5060	5060	0
226	20250307	153100	15294590	5060	5060	5060	5060	0
227	20250307	153000	15294590	5060	5060	5060	5060	59
228	20250307	152900	14996050	5060	5060	5060	5060	0
229	20250307	152800	14996050	5060	5060	5060	5060	0
230	20250307	152700	14996050	5060	5060	5060	5060	0
231	20250307	152600	14996050	5060	5060	5060	5060	0
232	20250307	152500	14996050	5060	5060	5060	5060	0
233	20250307	152400	14996050	5060	5060	5060	5060	0
234	20250307	152300	14996050	5060	5060	5060	5060	0
235	20250307	152200	14996050	5060	5060	5060	5060	0
236	20250307	152100	14996050	5060	5060	5060	5060	0
237	20250307	152000	14996050	5060	5060	5060	5060	0
238	20250307	151900	14996050	5060	5060	5060	5060	0
239	20250307	151800	14996050	5060	5060	5060	5060	0
240	20250307	151700	14996050	5060	5060	5060	5060	0
241	20250307	151600	14996050	5060	5060	5060	5060	0
242	20250307	151500	14996050	5060	5060	5060	5060	0
243	20250307	151400	14996050	5060	5060	5060	5060	0
244	20250307	151300	14996050	5060	5060	5060	5060	0
245	20250307	151200	14996050	5060	5060	5060	5060	0
246	20250307	151100	14996050	5060	5070	5070	5060	3
247	20250307	151000	14980860	5070	5070	5070	5070	28
248	20250307	150900	14838900	5070	5070	5070	5070	0
249	20250307	150800	14838900	5070	5070	5070	5070	0
250	20250307	150700	14838900	5070	5070	5070	5070	0
251	20250307	150600	14838900	5070	5070	5070	5070	0
252	20250307	150500	14838900	5070	5080	5080	5070	3
253	20250307	150400	14823670	5090	5090	5090	5090	0
254	20250307	150300	14823670	5090	5090	5090	5090	0
255	20250307	150200	14823670	5090	5090	5090	5090	0
256	20250307	150100	14823670	5090	5090	5090	5090	0
257	20250307	150000	14823670	5090	5090	5090	5090	0
258	20250307	145900	14823670	5090	5090	5090	5090	0
259	20250307	145800	14823670	5090	5090	5090	5090	0
260	20250307	145700	14823670	5090	5090	5090	5090	0
261	20250307	145600	14823670	5090	5090	5090	5090	0
262	20250307	145500	14823670	5090	5090	5090	5090	0
263	20250307	145400	14823670	5090	5090	5090	5090	0
264	20250307	145300	14823670	5090	5090	5090	5090	0
265	20250307	145200	14823670	5090	5090	5090	5090	2
266	20250307	145100	14813490	5090	5090	5090	5090	0
267	20250307	145000	14813490	5090	5090	5090	5090	20
268	20250307	144900	14711690	5070	5070	5070	5070	0
269	20250307	144800	14711690	5070	5070	5070	5070	0
270	20250307	144700	14711690	5070	5070	5070	5070	0
271	20250307	144600	14711690	5070	5070	5070	5070	0
272	20250307	144500	14711690	5070	5070	5070	5070	0
273	20250307	144400	14711690	5070	5070	5070	5070	0
274	20250307	144300	14711690	5070	5070	5070	5070	0
275	20250307	144200	14711690	5070	5070	5070	5070	1
276	20250307	144100	14706620	5070	5070	5070	5070	0
277	20250307	144000	14706620	5070	5070	5070	5070	0
278	20250307	143900	14706620	5070	5070	5070	5070	0
279	20250307	143800	14706620	5070	5070	5070	5070	0
280	20250307	143700	14706620	5070	5070	5070	5070	0
281	20250307	143600	14706620	5070	5070	5070	5070	0
282	20250307	143500	14706620	5070	5070	5070	5070	0
283	20250307	143400	14706620	5070	5070	5070	5070	0
284	20250307	143300	14706620	5070	5070	5070	5070	0
285	20250307	143200	14706620	5070	5070	5070	5070	0
286	20250307	143100	14706620	5070	5070	5070	5070	0
287	20250307	143000	14706620	5070	5070	5070	5070	0
288	20250307	142900	14706620	5070	5070	5070	5070	0
289	20250307	142800	14706620	5070	5070	5070	5070	0
290	20250307	142700	14706620	5070	5070	5070	5070	0
291	20250307	142600	14706620	5070	5070	5070	5070	0
292	20250307	142500	14706620	5070	5070	5070	5070	0
293	20250307	142400	14706620	5070	5070	5070	5070	0
294	20250307	142300	14706620	5070	5070	5070	5070	0
295	20250307	142200	14706620	5070	5070	5070	5070	0
296	20250307	142100	14706620	5070	5070	5070	5070	0
297	20250307	142000	14706620	5070	5070	5070	5070	0
298	20250307	141900	14706620	5070	5070	5070	5070	0
299	20250307	141800	14706620	5070	5070	5070	5070	0
300	20250307	141700	14706620	5070	5070	5070	5070	0
301	20250307	141600	14706620	5070	5070	5070	5070	0
302	20250307	141500	14706620	5070	5070	5070	5070	0
303	20250307	141400	14706620	5070	5070	5070	5070	0
304	20250307	141300	14706620	5070	5070	5070	5070	0
305	20250307	141200	14706620	5070	5070	5070	5070	0
306	20250307	141100	14706620	5070	5070	5070	5070	0
307	20250307	141000	14706620	5070	5070	5070	5070	0
308	20250307	140900	14706620	5070	5070	5070	5070	0
309	20250307	140800	14706620	5070	5070	5070	5070	0
310	20250307	140700	14706620	5070	5070	5070	5070	0
311	20250307	140600	14706620	5070	5070	5070	5070	0
312	20250307	140500	14706620	5070	5070	5070	5070	0
313	20250307	140400	14706620	5070	5070	5070	5070	0
314	20250307	140300	14706620	5070	5070	5070	5070	20
315	20250307	140200	14605220	5070	5070	5070	5070	0
316	20250307	140100	14605220	5070	5070	5070	5070	0
317	20250307	140000	14605220	5070	5070	5070	5070	0
318	20250307	135900	14605220	5070	5070	5070	5070	0
319	20250307	135800	14605220	5070	5070	5070	5070	0
320	20250307	135700	14605220	5070	5080	5080	5070	289
321	20250307	135600	13139970	5070	5070	5070	5070	0
322	20250307	135500	13139970	5070	5070	5070	5070	0
323	20250307	135400	13139970	5070	5070	5070	5070	0
324	20250307	135300	13139970	5070	5070	5070	5070	0
325	20250307	135200	13139970	5070	5070	5070	5070	0
326	20250307	135100	13139970	5070	5070	5070	5070	0
327	20250307	135000	13139970	5070	5070	5070	5070	0
328	20250307	134900	13139970	5070	5070	5070	5070	0
329	20250307	134800	13139970	5070	5070	5070	5070	0
330	20250307	134700	13139970	5070	5070	5070	5070	0
331	20250307	134600	13139970	5070	5070	5070	5070	0
332	20250307	134500	13139970	5070	5070	5070	5070	0
333	20250307	134400	13139970	5070	5070	5070	5070	1
334	20250307	134300	13134900	5080	5080	5080	5080	0
335	20250307	134200	13134900	5080	5080	5080	5080	99
336	20250307	134100	12631980	5090	5090	5090	5090	0
337	20250307	134000	12631980	5090	5090	5090	5090	0
338	20250307	133900	12631980	5090	5090	5090	5090	0
339	20250307	133800	12631980	5090	5090	5090	5090	0
340	20250307	133700	12631980	5090	5090	5090	5090	0
341	20250307	133600	12631980	5090	5090	5090	5090	0
342	20250307	133500	12631980	5090	5090	5090	5090	0
343	20250307	133400	12631980	5090	5090	5090	5090	0
344	20250307	133300	12631980	5090	5090	5090	5090	0
345	20250307	133200	12631980	5090	5090	5090	5090	0
346	20250307	133100	12631980	5090	5090	5090	5090	0
347	20250307	133000	12631980	5090	5090	5090	5090	0
348	20250307	132900	12631980	5090	5090	5090	5090	0
349	20250307	132800	12631980	5090	5090	5090	5090	0
350	20250307	132700	12631980	5090	5090	5090	5090	0
351	20250307	132600	12631980	5090	5090	5090	5090	0
352	20250307	132500	12631980	5090	5090	5090	5090	0
353	20250307	132400	12631980	5090	5090	5090	5090	0
354	20250307	132300	12631980	5090	5090	5090	5090	0
355	20250307	132200	12631980	5090	5090	5090	5090	0
356	20250307	132100	12631980	5090	5090	5090	5090	0
357	20250307	132000	12631980	5090	5090	5090	5090	0
358	20250307	131900	12631980	5090	5090	5090	5090	0
359	20250307	131800	12631980	5090	5090	5090	5090	0
360	20250307	131700	12631980	5090	5090	5090	5090	0
361	20250307	131600	12631980	5090	5090	5090	5090	0
362	20250307	131500	12631980	5090	5090	5090	5090	0
363	20250307	131400	12631980	5090	5090	5090	5090	0
364	20250307	131300	12631980	5090	5090	5090	5090	0
365	20250307	131200	12631980	5090	5090	5090	5090	0
366	20250307	131100	12631980	5090	5090	5090	5090	0
367	20250307	131000	12631980	5090	5090	5090	5090	0
368	20250307	130900	12631980	5090	5090	5090	5090	0
369	20250307	130800	12631980	5090	5090	5090	5090	0
370	20250307	130700	12631980	5090	5090	5090	5090	0
371	20250307	130600	12631980	5090	5090	5090	5090	0
372	20250307	130500	12631980	5090	5090	5090	5090	0
373	20250307	130400	12631980	5090	5090	5090	5090	0
374	20250307	130300	12631980	5090	5090	5090	5090	0
375	20250307	130200	12631980	5090	5090	5090	5090	0
376	20250307	130100	12631980	5090	5090	5090	5090	0
377	20250307	130000	12631980	5090	5090	5090	5090	0
378	20250307	125900	12631980	5090	5090	5090	5090	0
379	20250307	125800	12631980	5090	5090	5090	5090	0
380	20250307	125700	12631980	5090	5090	5090	5090	0
381	20250307	125600	12631980	5090	5090	5090	5090	0
382	20250307	125500	12631980	5090	5090	5090	5090	0
383	20250307	125400	12631980	5090	5090	5090	5090	0
384	20250307	125300	12631980	5090	5090	5090	5090	0
385	20250307	125200	12631980	5090	5090	5090	5090	0
386	20250307	125100	12631980	5090	5090	5090	5090	0
387	20250307	125000	12631980	5090	5090	5090	5090	0
388	20250307	124900	12631980	5090	5090	5090	5090	0
389	20250307	124800	12631980	5090	5090	5090	5090	0
390	20250307	124700	12631980	5090	5090	5090	5090	0
391	20250307	124600	12631980	5090	5090	5090	5090	0
392	20250307	124500	12631980	5090	5090	5090	5090	0
393	20250307	124400	12631980	5090	5090	5090	5090	0
394	20250307	124300	12631980	5090	5090	5090	5090	0
395	20250307	124200	12631980	5090	5090	5090	5090	0
396	20250307	124100	12631980	5090	5090	5090	5090	1
397	20250307	124000	12626890	5090	5090	5090	5090	0
398	20250307	123900	12626890	5090	5090	5090	5090	0
399	20250307	123800	12626890	5090	5090	5090	5090	0
400	20250307	123700	12626890	5090	5090	5090	5090	0
401	20250307	123600	12626890	5090	5090	5090	5090	0
402	20250307	123500	12626890	5090	5090	5090	5090	0
403	20250307	123400	12626890	5090	5090	5090	5090	0
404	20250307	123300	12626890	5090	5090	5090	5090	0
405	20250307	123200	12626890	5090	5090	5090	5090	0
406	20250307	123100	12626890	5090	5090	5090	5090	0
407	20250307	123000	12626890	5090	5090	5090	5090	0
408	20250307	122900	12626890	5090	5090	5090	5090	0
409	20250307	122800	12626890	5090	5090	5090	5090	0
410	20250307	122700	12626890	5090	5090	5090	5090	0
411	20250307	122600	12626890	5090	5090	5090	5090	0
412	20250307	122500	12626890	5090	5090	5090	5090	0
413	20250307	122400	12626890	5090	5090	5090	5090	0
414	20250307	122300	12626890	5090	5090	5090	5090	13
415	20250307	122200	12560720	5090	5090	5090	5090	0
416	20250307	122100	12560720	5090	5090	5090	5090	0
417	20250307	122000	12560720	5090	5090	5090	5090	0
418	20250307	121900	12560720	5090	5090	5090	5090	0
419	20250307	121800	12560720	5090	5090	5090	5090	0
420	20250307	121700	12560720	5090	5090	5090	5090	0
421	20250307	121600	12560720	5090	5090	5090	5090	0
422	20250307	121500	12560720	5090	5090	5090	5090	0
423	20250307	121400	12560720	5090	5090	5090	5090	0
424	20250307	121300	12560720	5090	5090	5090	5090	0
425	20250307	121200	12560720	5090	5090	5090	5090	0
426	20250307	121100	12560720	5090	5090	5090	5090	0
427	20250307	121000	12560720	5090	5090	5090	5090	0
428	20250307	120900	12560720	5090	5090	5090	5090	0
429	20250307	120800	12560720	5090	5090	5090	5090	0
430	20250307	120700	12560720	5090	5090	5090	5090	0
431	20250307	120600	12560720	5090	5090	5090	5090	0
432	20250307	120500	12560720	5090	5090	5090	5090	0
433	20250307	120400	12560720	5090	5090	5090	5090	0
434	20250307	120300	12560720	5090	5090	5090	5090	0
435	20250307	120200	12560720	5090	5090	5090	5090	0
436	20250307	120100	12560720	5090	5090	5090	5090	0
437	20250307	120000	12560720	5090	5090	5090	5090	0
438	20250307	115900	12560720	5090	5090	5090	5090	0
439	20250307	115800	12560720	5090	5090	5090	5090	60
440	20250307	115700	12255320	5090	5090	5090	5090	0
441	20250307	115600	12255320	5090	5090	5090	5090	0
442	20250307	115500	12255320	5090	5090	5090	5090	1
443	20250307	115400	12250230	5090	5090	5090	5090	0
444	20250307	115300	12250230	5090	5110	5110	5090	5
445	20250307	115200	12224730	5120	5120	5120	5120	0
446	20250307	115100	12224730	5120	5120	5120	5120	0
447	20250307	115000	12224730	5120	5120	5120	5120	0
448	20250307	114900	12224730	5120	5120	5120	5120	0
449	20250307	114800	12224730	5120	5120	5120	5120	0
450	20250307	114700	12224730	5120	5120	5120	5120	0
451	20250307	114600	12224730	5120	5120	5120	5120	0
452	20250307	114500	12224730	5120	5120	5120	5120	0
453	20250307	114400	12224730	5120	5120	5120	5120	0
454	20250307	114300	12224730	5120	5120	5120	5120	0
455	20250307	114200	12224730	5120	5120	5120	5120	0
456	20250307	114100	12224730	5120	5120	5120	5120	0
457	20250307	114000	12224730	5120	5120	5120	5120	0
458	20250307	113900	12224730	5120	5120	5120	5120	0
459	20250307	113800	12224730	5120	5120	5120	5120	0
460	20250307	113700	12224730	5120	5120	5120	5120	0
461	20250307	113600	12224730	5120	5120	5120	5120	0
462	20250307	113500	12224730	5120	5120	5120	5120	0
463	20250307	113400	12224730	5120	5120	5120	5120	0
464	20250307	113300	12224730	5120	5120	5120	5120	0
465	20250307	113200	12224730	5120	5120	5120	5120	0
466	20250307	113100	12224730	5120	5120	5120	5120	0
467	20250307	113000	12224730	5120	5120	5120	5120	0
468	20250307	112900	12224730	5120	5120	5120	5120	0
469	20250307	112800	12224730	5120	5120	5120	5120	0
470	20250307	112700	12224730	5120	5120	5120	5120	0
471	20250307	112600	12224730	5120	5120	5120	5120	0
472	20250307	112500	12224730	5120	5120	5120	5120	0
473	20250307	112400	12224730	5120	5120	5120	5120	0
474	20250307	112300	12224730	5120	5120	5120	5120	0
475	20250307	112200	12224730	5120	5120	5120	5120	0
476	20250307	112100	12224730	5120	5120	5120	5120	0
477	20250307	112000	12224730	5120	5120	5120	5120	1
478	20250307	111900	12219610	5120	5120	5120	5120	0
479	20250307	111800	12219610	5120	5120	5120	5120	0
480	20250307	111700	12219610	5120	5120	5120	5120	0
481	20250307	111600	12219610	5120	5120	5120	5120	1
482	20250307	111500	12214490	5120	5120	5120	5120	0
483	20250307	111400	12214490	5120	5120	5120	5120	0
484	20250307	111300	12214490	5120	5120	5120	5120	0
485	20250307	111200	12214490	5120	5120	5120	5120	0
486	20250307	111100	12214490	5120	5120	5120	5120	0
487	20250307	111000	12214490	5120	5120	5120	5120	0
488	20250307	110900	12214490	5120	5120	5120	5120	0
489	20250307	110800	12214490	5120	5120	5120	5120	0
490	20250307	110700	12214490	5120	5120	5120	5120	0
491	20250307	110600	12214490	5120	5120	5120	5120	0
492	20250307	110500	12214490	5120	5120	5120	5120	0
493	20250307	110400	12214490	5120	5120	5120	5120	0
494	20250307	110300	12214490	5120	5120	5120	5120	0
495	20250307	110200	12214490	5120	5120	5120	5120	0
496	20250307	110100	12214490	5120	5120	5120	5120	0
497	20250307	110000	12214490	5120	5120	5120	5120	0
498	20250307	105900	12214490	5120	5120	5120	5120	0
499	20250307	105800	12214490	5120	5120	5120	5120	0
500	20250307	105700	12214490	5120	5120	5120	5120	0
501	20250307	105600	12214490	5120	5120	5120	5120	0
502	20250307	105500	12214490	5120	5120	5120	5120	0
503	20250307	105400	12214490	5120	5120	5120	5120	0
504	20250307	105300	12214490	5120	5120	5120	5120	0
505	20250307	105200	12214490	5120	5120	5120	5120	1
506	20250307	105100	12209370	5100	5100	5100	5100	0
507	20250307	105000	12209370	5100	5100	5100	5100	0
508	20250307	104900	12209370	5100	5100	5100	5100	0
509	20250307	104800	12209370	5100	5100	5100	5100	0
510	20250307	104700	12209370	5100	5100	5100	5100	0
511	20250307	104600	12209370	5100	5100	5100	5100	0
512	20250307	104500	12209370	5100	5100	5100	5100	0
513	20250307	104400	12209370	5100	5100	5100	5100	3
514	20250307	104300	12194070	5120	5120	5120	5120	0
515	20250307	104200	12194070	5120	5120	5120	5120	0
516	20250307	104100	12194070	5120	5120	5120	5120	0
517	20250307	104000	12194070	5120	5120	5120	5120	0
518	20250307	103900	12194070	5120	5120	5120	5120	0
519	20250307	103800	12194070	5120	5120	5120	5120	0
520	20250307	103700	12194070	5120	5120	5120	5120	0
521	20250307	103600	12194070	5120	5120	5120	5120	0
522	20250307	103500	12194070	5120	5120	5120	5120	0
523	20250307	103400	12194070	5120	5120	5120	5120	0
524	20250307	103300	12194070	5120	5120	5120	5120	20
525	20250307	103200	12091670	5100	5100	5100	5100	139
526	20250307	103100	11382770	5100	5100	5100	5100	2
527	20250307	103000	11372570	5100	5100	5100	5100	0
528	20250307	102900	11372570	5100	5100	5100	5100	0
529	20250307	102800	11372570	5100	5100	5100	5100	0
530	20250307	102700	11372570	5100	5100	5100	5100	0
531	20250307	102600	11372570	5100	5100	5100	5100	0
532	20250307	102500	11372570	5100	5100	5100	5100	0
533	20250307	102400	11372570	5100	5100	5100	5100	0
534	20250307	102300	11372570	5100	5100	5100	5100	0
535	20250307	102200	11372570	5100	5100	5100	5100	0
536	20250307	102100	11372570	5100	5100	5100	5100	0
537	20250307	102000	11372570	5100	5100	5100	5100	0
538	20250307	101900	11372570	5100	5100	5100	5100	0
539	20250307	101800	11372570	5100	5100	5100	5100	0
540	20250307	101700	11372570	5100	5100	5100	5100	50
541	20250307	101600	11117570	5100	5100	5100	5100	105
542	20250307	101500	10582070	5100	5100	5100	5100	0
543	20250307	101400	10582070	5100	5100	5100	5100	0
544	20250307	101300	10582070	5100	5100	5100	5100	1
545	20250307	101200	10576970	5100	5100	5100	5100	0
546	20250307	101100	10576970	5100	5100	5100	5100	0
547	20250307	101000	10576970	5100	5100	5100	5100	0
548	20250307	100900	10576970	5100	5100	5100	5100	0
549	20250307	100800	10576970	5100	5100	5100	5100	0
550	20250307	100700	10576970	5100	5100	5100	5100	0
551	20250307	100600	10576970	5100	5100	5100	5100	0
552	20250307	100500	10576970	5100	5100	5100	5100	0
553	20250307	100400	10576970	5100	5100	5100	5100	0
554	20250307	100300	10576970	5100	5100	5100	5100	0
555	20250307	100200	10576970	5100	5100	5100	5100	0
556	20250307	100100	10576970	5100	5100	5100	5100	0
557	20250307	100000	10576970	5100	5100	5100	5100	0
558	20250307	095900	10576970	5100	5100	5100	5100	4
559	20250307	095800	10556570	5070	5070	5070	5070	100
560	20250307	095700	10049570	5070	5070	5070	5070	0
561	20250307	095600	10049570	5070	5070	5070	5070	0
562	20250307	095500	10049570	5070	5070	5070	5070	0
563	20250307	095400	10049570	5070	5070	5070	5070	0
564	20250307	095300	10049570	5070	5070	5070	5070	150
565	20250307	095200	9289070	5080	5080	5080	5080	0
566	20250307	095100	9289070	5080	5080	5080	5080	0
567	20250307	095000	9289070	5080	5080	5080	5080	100
568	20250307	094900	8781070	5100	5100	5100	5100	0
569	20250307	094800	8781070	5100	5090	5100	5090	1400
570	20250307	094700	1652480	5090	5090	5090	5090	1
571	20250307	094600	1647390	5090	5090	5090	5090	0
572	20250307	094500	1647390	5090	5090	5090	5090	62
573	20250307	094400	1331810	5090	5090	5090	5090	0
574	20250307	094300	1331810	5090	5090	5090	5090	0
575	20250307	094200	1331810	5090	5090	5090	5090	0
576	20250307	094100	1331810	5090	5090	5090	5090	0
577	20250307	094000	1331810	5090	5090	5090	5090	0
578	20250307	093900	1331810	5090	5090	5090	5090	0
579	20250307	093800	1331810	5090	5090	5090	5090	0
580	20250307	093700	1331810	5090	5090	5090	5090	0
581	20250307	093600	1331810	5090	5090	5090	5090	0
582	20250307	093500	1331810	5090	5090	5090	5090	0
583	20250307	093400	1331810	5090	5090	5090	5090	0
584	20250307	093300	1331810	5090	5090	5090	5090	1
585	20250307	093200	1326720	5090	5090	5090	5090	1
586	20250307	093100	1321630	5090	5090	5090	5090	0
587	20250307	093000	1321630	5090	5090	5090	5090	1
588	20250307	092900	1316540	5090	5090	5090	5090	10
589	20250307	092800	1265640	5060	5060	5060	5060	0
590	20250307	092700	1265640	5060	5060	5060	5060	0
591	20250307	092600	1265640	5060	5060	5060	5060	0
592	20250307	092500	1265640	5060	5060	5060	5060	0
593	20250307	092400	1265640	5060	5060	5060	5060	0
594	20250307	092300	1265640	5060	5060	5060	5060	14
595	20250307	092200	1194800	5060	5060	5060	5060	0
596	20250307	092100	1194800	5060	5060	5060	5060	0
597	20250307	092000	1194800	5060	5060	5060	5060	0
598	20250307	091900	1194800	5060	5060	5060	5060	0
599	20250307	091800	1194800	5060	5060	5060	5060	0
600	20250307	091700	1194800	5060	5060	5060	5060	0
601	20250307	091600	1194800	5060	5060	5060	5060	0
602	20250307	091500	1194800	5060	5090	5090	5060	102
603	20250307	091400	675710	5090	5090	5090	5090	0
604	20250307	091300	675710	5090	5090	5090	5090	65
605	20250307	091200	344860	5090	5090	5090	5090	0
606	20250307	091100	344860	5090	5090	5090	5090	0
607	20250307	091000	344860	5090	5090	5090	5090	0
608	20250307	090900	344860	5090	5090	5090	5090	2
609	20250307	090800	334680	5090	5090	5090	5090	0
610	20250307	090700	334680	5090	5090	5090	5090	0
611	20250307	090600	334680	5090	5090	5090	5090	0
612	20250307	090500	334680	5090	5090	5090	5090	0
613	20250307	090400	334680	5090	5090	5090	5090	0
614	20250307	090300	334680	5090	5090	5090	5090	0
615	20250307	090200	334680	5090	5090	5090	5090	3
616	20250307	090100	319410	5070	5070	5070	5070	45
617	20250307	090000	91260	5070	5070	5070	5070	18