KissMeData/079000/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	195600	58215900	5350	5350	5350	5350	101
3	20250306	195500	58215900	5350	5350	5350	5350	0
4	20250306	195400	58215900	5350	5350	5350	5350	0
5	20250306	195300	58215900	5350	5350	5350	5350	0
6	20250306	195200	58215900	5350	5350	5350	5350	0
7	20250306	195100	58215900	5350	5350	5350	5350	0
8	20250306	195000	58215900	5350	5350	5350	5350	0
9	20250306	194900	58215900	5350	5350	5350	5350	0
10	20250306	194800	58215900	5350	5350	5350	5350	0
11	20250306	194700	58215900	5350	5350	5350	5350	0
12	20250306	194600	58215900	5350	5350	5350	5350	0
13	20250306	194500	58215900	5350	5350	5350	5350	0
14	20250306	194400	58215900	5350	5350	5350	5350	0
15	20250306	194300	58215900	5350	5350	5350	5350	0
16	20250306	194200	58215900	5350	5350	5350	5350	0
17	20250306	194100	58215900	5350	5350	5350	5350	0
18	20250306	194000	58215900	5350	5350	5350	5350	0
19	20250306	193900	58215900	5350	5350	5350	5350	0
20	20250306	193800	58215900	5350	5350	5350	5350	0
21	20250306	193700	58215900	5350	5350	5350	5350	0
22	20250306	193600	58215900	5350	5350	5350	5350	0
23	20250306	193500	58215900	5350	5350	5350	5350	0
24	20250306	193400	58215900	5350	5350	5350	5350	0
25	20250306	193300	58215900	5350	5350	5350	5350	0
26	20250306	193200	58215900	5350	5350	5350	5350	0
27	20250306	193100	58215900	5350	5350	5350	5350	0
28	20250306	193000	58215900	5350	5350	5350	5350	0
29	20250306	192900	58215900	5350	5350	5350	5350	0
30	20250306	192800	58215900	5350	5350	5350	5350	0
31	20250306	192700	58215900	5350	5350	5350	5350	0
32	20250306	192600	58215900	5350	5350	5350	5350	101
33	20250306	192500	58215900	5350	5350	5350	5350	0
34	20250306	192400	58215900	5350	5350	5350	5350	0
35	20250306	192300	58215900	5350	5350	5350	5350	0
36	20250306	192200	58215900	5350	5350	5350	5350	0
37	20250306	192100	58215900	5350	5350	5350	5350	0
38	20250306	192000	58215900	5350	5350	5350	5350	0
39	20250306	191900	58215900	5350	5350	5350	5350	0
40	20250306	191800	58215900	5350	5350	5350	5350	0
41	20250306	191700	58215900	5350	5350	5350	5350	0
42	20250306	191600	58215900	5350	5350	5350	5350	0
43	20250306	191500	58215900	5350	5350	5350	5350	0
44	20250306	191400	58215900	5350	5350	5350	5350	0
45	20250306	191300	58215900	5350	5350	5350	5350	0
46	20250306	191200	58215900	5350	5350	5350	5350	0
47	20250306	191100	58215900	5350	5350	5350	5350	0
48	20250306	191000	58215900	5350	5350	5350	5350	0
49	20250306	190900	58215900	5350	5350	5350	5350	0
50	20250306	190800	58215900	5350	5350	5350	5350	0
51	20250306	190700	58215900	5350	5350	5350	5350	0
52	20250306	190600	58215900	5350	5350	5350	5350	0
53	20250306	190500	58215900	5350	5350	5350	5350	0
54	20250306	190400	58215900	5350	5350	5350	5350	0
55	20250306	190300	58215900	5350	5350	5350	5350	0
56	20250306	190200	58215900	5350	5350	5350	5350	0
57	20250306	190100	58215900	5350	5350	5350	5350	0
58	20250306	190000	58215900	5350	5350	5350	5350	0
59	20250306	185900	58215900	5350	5350	5350	5350	0
60	20250306	185800	58215900	5350	5350	5350	5350	0
61	20250306	185700	58215900	5350	5350	5350	5350	0
62	20250306	185600	58215900	5350	5350	5350	5350	101
63	20250306	185500	58215900	5350	5350	5350	5350	0
64	20250306	185400	58215900	5350	5350	5350	5350	0
65	20250306	185300	58215900	5350	5350	5350	5350	0
66	20250306	185200	58215900	5350	5350	5350	5350	0
67	20250306	185100	58215900	5350	5350	5350	5350	0
68	20250306	185000	58215900	5350	5350	5350	5350	0
69	20250306	184900	58215900	5350	5350	5350	5350	0
70	20250306	184800	58215900	5350	5350	5350	5350	0
71	20250306	184700	58215900	5350	5350	5350	5350	0
72	20250306	184600	58215900	5350	5350	5350	5350	0
73	20250306	184500	58215900	5350	5350	5350	5350	0
74	20250306	184400	58215900	5350	5350	5350	5350	0
75	20250306	184300	58215900	5350	5350	5350	5350	0
76	20250306	184200	58215900	5350	5350	5350	5350	0
77	20250306	184100	58215900	5350	5350	5350	5350	0
78	20250306	184000	58215900	5350	5350	5350	5350	0
79	20250306	183900	58215900	5350	5350	5350	5350	0
80	20250306	183800	58215900	5350	5350	5350	5350	0
81	20250306	183700	58215900	5350	5350	5350	5350	0
82	20250306	183600	58215900	5350	5350	5350	5350	0
83	20250306	183500	58215900	5350	5350	5350	5350	0
84	20250306	183400	58215900	5350	5350	5350	5350	0
85	20250306	183300	58215900	5350	5350	5350	5350	0
86	20250306	183200	58215900	5350	5350	5350	5350	0
87	20250306	183100	58215900	5350	5350	5350	5350	0
88	20250306	183000	58215900	5350	5350	5350	5350	0
89	20250306	182900	58215900	5350	5350	5350	5350	0
90	20250306	182800	58215900	5350	5350	5350	5350	0
91	20250306	182700	58215900	5350	5350	5350	5350	0
92	20250306	182600	58215900	5350	5350	5350	5350	101
93	20250306	182500	58215900	5350	5350	5350	5350	0
94	20250306	182400	58215900	5350	5350	5350	5350	0
95	20250306	182300	58215900	5350	5350	5350	5350	0
96	20250306	182200	58215900	5350	5350	5350	5350	0
97	20250306	182100	58215900	5350	5350	5350	5350	0
98	20250306	182000	58215900	5350	5350	5350	5350	0
99	20250306	181900	58215900	5350	5350	5350	5350	0
100	20250306	181800	58215900	5350	5350	5350	5350	0
101	20250306	181700	58215900	5350	5350	5350	5350	0
102	20250306	181600	58215900	5350	5350	5350	5350	0
103	20250306	181500	58215900	5350	5350	5350	5350	0
104	20250306	181400	58215900	5350	5350	5350	5350	0
105	20250306	181300	58215900	5350	5350	5350	5350	0
106	20250306	181200	58215900	5350	5350	5350	5350	0
107	20250306	181100	58215900	5350	5350	5350	5350	0
108	20250306	181000	58215900	5350	5350	5350	5350	0
109	20250306	180900	58215900	5350	5350	5350	5350	0
110	20250306	180800	58215900	5350	5350	5350	5350	0
111	20250306	180700	58215900	5350	5350	5350	5350	0
112	20250306	180600	58215900	5350	5350	5350	5350	0
113	20250306	180500	58215900	5350	5350	5350	5350	0
114	20250306	180400	58215900	5350	5350	5350	5350	0
115	20250306	180300	58215900	5350	5350	5350	5350	0
116	20250306	180200	58215900	5350	5350	5350	5350	0
117	20250306	180100	58215900	5350	5350	5350	5350	0
118	20250306	180000	58215900	5350	5350	5350	5350	0
119	20250306	175900	58215900	5350	5350	5350	5350	0
120	20250306	175800	58215900	5350	5350	5350	5350	0
121	20250306	175700	58215900	5350	5350	5350	5350	0
122	20250306	175600	58215900	5350	5350	5350	5350	101
123	20250306	175500	58215900	5350	5350	5350	5350	0
124	20250306	175400	58215900	5350	5350	5350	5350	0
125	20250306	175300	58215900	5350	5350	5350	5350	0
126	20250306	175200	58215900	5350	5350	5350	5350	0
127	20250306	175100	58215900	5350	5350	5350	5350	0
128	20250306	175000	58215900	5350	5350	5350	5350	0
129	20250306	174900	58215900	5350	5350	5350	5350	0
130	20250306	174800	58215900	5350	5350	5350	5350	0
131	20250306	174700	58215900	5350	5350	5350	5350	0
132	20250306	174600	58215900	5350	5350	5350	5350	0
133	20250306	174500	58215900	5350	5350	5350	5350	0
134	20250306	174400	58215900	5350	5350	5350	5350	0
135	20250306	174300	58215900	5350	5350	5350	5350	0
136	20250306	174200	58215900	5350	5350	5350	5350	0
137	20250306	174100	58215900	5350	5350	5350	5350	0
138	20250306	174000	58215900	5350	5350	5350	5350	0
139	20250306	173900	58215900	5350	5350	5350	5350	0
140	20250306	173800	58215900	5350	5350	5350	5350	0
141	20250306	173700	58215900	5350	5350	5350	5350	0
142	20250306	173600	58215900	5350	5350	5350	5350	0
143	20250306	173500	58215900	5350	5350	5350	5350	0
144	20250306	173400	58215900	5350	5350	5350	5350	0
145	20250306	173300	58215900	5350	5350	5350	5350	0
146	20250306	173200	58215900	5350	5350	5350	5350	0
147	20250306	173100	58215900	5350	5350	5350	5350	0
148	20250306	173000	58215900	5350	5350	5350	5350	0
149	20250306	172900	58215900	5350	5350	5350	5350	0
150	20250306	172800	58215900	5350	5350	5350	5350	0
151	20250306	172700	58215900	5350	5350	5350	5350	0
152	20250306	172600	58215900	5350	5350	5350	5350	101
153	20250306	172500	58215900	5350	5350	5350	5350	0
154	20250306	172400	58215900	5350	5350	5350	5350	0
155	20250306	172300	58215900	5350	5350	5350	5350	0
156	20250306	172200	58215900	5350	5350	5350	5350	0
157	20250306	172100	58215900	5350	5350	5350	5350	0
158	20250306	172000	58215900	5350	5350	5350	5350	0
159	20250306	171900	58215900	5350	5350	5350	5350	0
160	20250306	171800	58215900	5350	5350	5350	5350	0
161	20250306	171700	58215900	5350	5350	5350	5350	0
162	20250306	171600	58215900	5350	5350	5350	5350	0
163	20250306	171500	58215900	5350	5350	5350	5350	0
164	20250306	171400	58215900	5350	5350	5350	5350	0
165	20250306	171300	58215900	5350	5350	5350	5350	0
166	20250306	171200	58215900	5350	5350	5350	5350	0
167	20250306	171100	58215900	5350	5350	5350	5350	0
168	20250306	171000	58215900	5350	5350	5350	5350	0
169	20250306	170900	58215900	5350	5350	5350	5350	0
170	20250306	170800	58215900	5350	5350	5350	5350	0
171	20250306	170700	58215900	5350	5350	5350	5350	0
172	20250306	170600	58215900	5350	5350	5350	5350	0
173	20250306	170500	58215900	5350	5350	5350	5350	0
174	20250306	170400	58215900	5350	5350	5350	5350	0
175	20250306	170300	58215900	5350	5350	5350	5350	0
176	20250306	170200	58215900	5350	5350	5350	5350	0
177	20250306	170100	58215900	5350	5350	5350	5350	0
178	20250306	170000	58215900	5350	5350	5350	5350	0
179	20250306	165900	58215900	5350	5350	5350	5350	0
180	20250306	165800	58215900	5350	5350	5350	5350	0
181	20250306	165700	58215900	5350	5350	5350	5350	0
182	20250306	165600	58215900	5350	5350	5350	5350	101
183	20250306	165500	58215900	5350	5350	5350	5350	0
184	20250306	165400	58215900	5350	5350	5350	5350	0
185	20250306	165300	58215900	5350	5350	5350	5350	0
186	20250306	165200	58215900	5350	5350	5350	5350	0
187	20250306	165100	58215900	5350	5350	5350	5350	0
188	20250306	165000	58215900	5350	5350	5350	5350	0
189	20250306	164900	58215900	5350	5350	5350	5350	0
190	20250306	164800	58215900	5350	5350	5350	5350	0
191	20250306	164700	58215900	5350	5350	5350	5350	0
192	20250306	164600	58215900	5350	5350	5350	5350	0
193	20250306	164500	58215900	5350	5350	5350	5350	0
194	20250306	164400	58215900	5350	5350	5350	5350	0
195	20250306	164300	58215900	5350	5350	5350	5350	0
196	20250306	164200	58215900	5350	5350	5350	5350	0
197	20250306	164100	58215900	5350	5350	5350	5350	0
198	20250306	164000	58215900	5350	5350	5350	5350	0
199	20250306	163900	58215900	5350	5350	5350	5350	0
200	20250306	163800	58215900	5350	5350	5350	5350	0
201	20250306	163700	58215900	5350	5350	5350	5350	0
202	20250306	163600	58215900	5350	5350	5350	5350	0
203	20250306	163500	58215900	5350	5350	5350	5350	0
204	20250306	163400	58215900	5350	5350	5350	5350	0
205	20250306	163300	58215900	5350	5350	5350	5350	0
206	20250306	163200	58215900	5350	5350	5350	5350	0
207	20250306	163100	58215900	5350	5350	5350	5350	0
208	20250306	163000	58215900	5350	5350	5350	5350	0
209	20250306	162900	58215900	5350	5350	5350	5350	0
210	20250306	162800	58215900	5350	5350	5350	5350	0
211	20250306	162700	58215900	5350	5350	5350	5350	0
212	20250306	162600	58215900	5350	5350	5350	5350	101
213	20250306	162500	58215900	5350	5350	5350	5350	0
214	20250306	162400	58215900	5350	5350	5350	5350	0
215	20250306	162300	58215900	5350	5350	5350	5350	0
216	20250306	162200	58215900	5350	5350	5350	5350	0
217	20250306	162100	58215900	5350	5350	5350	5350	0
218	20250306	162000	58215900	5350	5350	5350	5350	0
219	20250306	161900	58215900	5350	5350	5350	5350	0
220	20250306	161800	58215900	5350	5350	5350	5350	0
221	20250306	161700	58215900	5350	5350	5350	5350	0
222	20250306	161600	58215900	5350	5350	5350	5350	0
223	20250306	161500	58215900	5350	5350	5350	5350	0
224	20250306	161400	58215900	5350	5350	5350	5350	0
225	20250306	161300	58215900	5350	5350	5350	5350	0
226	20250306	161200	58215900	5350	5350	5350	5350	0
227	20250306	161100	58215900	5350	5350	5350	5350	0
228	20250306	161000	58215900	5350	5350	5350	5350	0
229	20250306	160900	58215900	5350	5350	5350	5350	0
230	20250306	160800	58215900	5350	5350	5350	5350	0
231	20250306	160700	58215900	5350	5350	5350	5350	0
232	20250306	160600	58215900	5350	5350	5350	5350	0
233	20250306	160500	58215900	5350	5350	5350	5350	0
234	20250306	160400	58215900	5350	5350	5350	5350	0
235	20250306	160300	58215900	5350	5350	5350	5350	0
236	20250306	160200	58215900	5350	5350	5350	5350	0
237	20250306	160100	58215900	5350	5350	5350	5350	0
238	20250306	160000	58215900	5350	5350	5350	5350	0
239	20250306	155900	58215900	5350	5350	5350	5350	0
240	20250306	155800	58215900	5350	5350	5350	5350	0
241	20250306	155700	58215900	5350	5350	5350	5350	0
242	20250306	155600	58215900	5350	5350	5350	5350	101
243	20250306	155500	58215900	5350	5350	5350	5350	0
244	20250306	155400	58215900	5350	5350	5350	5350	0
245	20250306	155300	58215900	5350	5350	5350	5350	0
246	20250306	155200	58215900	5350	5350	5350	5350	0
247	20250306	155100	58215900	5350	5350	5350	5350	0
248	20250306	155000	58215900	5350	5350	5350	5350	0
249	20250306	154900	58215900	5350	5350	5350	5350	0
250	20250306	154800	58215900	5350	5350	5350	5350	0
251	20250306	154700	58215900	5350	5350	5350	5350	0
252	20250306	154600	58215900	5350	5350	5350	5350	0
253	20250306	154500	58215900	5350	5350	5350	5350	0
254	20250306	154400	58215900	5350	5350	5350	5350	0
255	20250306	154300	58215900	5350	5350	5350	5350	0
256	20250306	154200	58215900	5350	5350	5350	5350	0
257	20250306	154100	58215900	5350	5350	5350	5350	0
258	20250306	154000	58215900	5350	5350	5350	5350	0
259	20250306	153900	58215900	5350	5350	5350	5350	0
260	20250306	153800	58215900	5350	5350	5350	5350	0
261	20250306	153700	58215900	5350	5350	5350	5350	0
262	20250306	153600	58215900	5350	5350	5350	5350	0
263	20250306	153500	58215900	5350	5350	5350	5350	0
264	20250306	153400	58215900	5350	5350	5350	5350	0
265	20250306	153300	58215900	5350	5350	5350	5350	0
266	20250306	153200	58215900	5350	5350	5350	5350	0
267	20250306	153100	58215900	5350	5350	5350	5350	0
268	20250306	153000	58215900	5350	5350	5350	5350	101
269	20250306	152900	57675550	5350	5350	5350	5350	0
270	20250306	152800	57675550	5350	5350	5350	5350	0
271	20250306	152700	57675550	5350	5350	5350	5350	0
272	20250306	152600	57675550	5350	5350	5350	5350	0
273	20250306	152500	57675550	5350	5350	5350	5350	0
274	20250306	152400	57675550	5350	5350	5350	5350	0
275	20250306	152300	57675550	5350	5350	5350	5350	0
276	20250306	152200	57675550	5350	5350	5350	5350	0
277	20250306	152100	57675550	5350	5350	5350	5350	0
278	20250306	152000	57675550	5350	5350	5350	5350	0
279	20250306	151900	57675550	5350	5350	5350	5350	0
280	20250306	151800	57675550	5350	5350	5350	5350	0
281	20250306	151700	57675550	5350	5350	5350	5350	0
282	20250306	151600	57675550	5350	5350	5350	5350	0
283	20250306	151500	57675550	5350	5350	5350	5350	0
284	20250306	151400	57675550	5350	5350	5350	5350	67
285	20250306	151300	57317100	5340	5340	5340	5340	6
286	20250306	151200	57285060	5320	5320	5320	5320	0
287	20250306	151100	57285060	5320	5310	5320	5310	48
288	20250306	151000	57029800	5310	5310	5310	5310	70
289	20250306	150900	56658100	5310	5310	5310	5310	0
290	20250306	150800	56658100	5310	5310	5310	5310	0
291	20250306	150700	56658100	5310	5310	5310	5310	0
292	20250306	150600	56658100	5310	5310	5310	5310	0
293	20250306	150500	56658100	5310	5310	5310	5310	0
294	20250306	150400	56658100	5310	5310	5310	5310	0
295	20250306	150300	56658100	5310	5310	5310	5310	0
296	20250306	150200	56658100	5310	5310	5310	5310	67
297	20250306	150100	56302330	5320	5320	5320	5320	0
298	20250306	150000	56302330	5320	5320	5320	5320	2
299	20250306	145900	56291690	5310	5320	5320	5310	8
300	20250306	145800	56249200	5310	5310	5310	5310	0
301	20250306	145700	56249200	5310	5310	5310	5310	0
302	20250306	145600	56249200	5310	5310	5310	5310	0
303	20250306	145500	56249200	5310	5330	5330	5310	77
304	20250306	145400	55839690	5340	5340	5340	5340	0
305	20250306	145300	55839690	5340	5340	5340	5340	235
306	20250306	145200	54584790	5340	5340	5340	5340	0
307	20250306	145100	54584790	5340	5340	5340	5340	0
308	20250306	145000	54584790	5340	5340	5340	5340	90
309	20250306	144900	54104190	5360	5360	5360	5360	0
310	20250306	144800	54104190	5360	5360	5360	5360	0
311	20250306	144700	54104190	5360	5360	5360	5360	0
312	20250306	144600	54104190	5360	5360	5360	5360	0
313	20250306	144500	54104190	5360	5360	5360	5360	0
314	20250306	144400	54104190	5360	5360	5360	5360	0
315	20250306	144300	54104190	5360	5360	5360	5360	0
316	20250306	144200	54104190	5360	5360	5360	5360	0
317	20250306	144100	54104190	5360	5360	5360	5360	0
318	20250306	144000	54104190	5360	5360	5360	5360	260
319	20250306	143900	52710590	5360	5360	5360	5360	0
320	20250306	143800	52710590	5360	5360	5360	5360	0
321	20250306	143700	52710590	5360	5360	5360	5360	1
322	20250306	143600	52705230	5350	5350	5350	5350	0
323	20250306	143500	52705230	5350	5350	5350	5350	0
324	20250306	143400	52705230	5350	5350	5350	5350	0
325	20250306	143300	52705230	5350	5350	5350	5350	0
326	20250306	143200	52705230	5350	5350	5350	5350	0
327	20250306	143100	52705230	5350	5350	5350	5350	20
328	20250306	143000	52598230	5350	5350	5350	5350	0
329	20250306	142900	52598230	5350	5350	5350	5350	0
330	20250306	142800	52598230	5350	5350	5350	5350	124
331	20250306	142700	51934830	5350	5350	5350	5350	0
332	20250306	142600	51934830	5350	5350	5350	5350	0
333	20250306	142500	51934830	5350	5350	5350	5350	0
334	20250306	142400	51934830	5350	5350	5350	5350	0
335	20250306	142300	51934830	5350	5350	5350	5350	0
336	20250306	142200	51934830	5350	5350	5350	5350	5
337	20250306	142100	51908080	5350	5350	5350	5350	1
338	20250306	142000	51902730	5360	5360	5360	5360	0
339	20250306	141900	51902730	5360	5360	5360	5360	0
340	20250306	141800	51902730	5360	5360	5360	5360	0
341	20250306	141700	51902730	5360	5360	5360	5360	0
342	20250306	141600	51902730	5360	5360	5360	5360	0
343	20250306	141500	51902730	5360	5360	5360	5360	8
344	20250306	141400	51859850	5360	5360	5360	5360	0
345	20250306	141300	51859850	5360	5360	5360	5360	0
346	20250306	141200	51859850	5360	5360	5360	5360	0
347	20250306	141100	51859850	5360	5360	5360	5360	0
348	20250306	141000	51859850	5360	5360	5360	5360	0
349	20250306	140900	51859850	5360	5360	5360	5360	0
350	20250306	140800	51859850	5360	5360	5360	5360	0
351	20250306	140700	51859850	5360	5360	5360	5360	0
352	20250306	140600	51859850	5360	5360	5360	5360	0
353	20250306	140500	51859850	5360	5360	5360	5360	22
354	20250306	140400	51741930	5370	5370	5370	5370	0
355	20250306	140300	51741930	5370	5370	5370	5370	0
356	20250306	140200	51741930	5370	5370	5370	5370	0
357	20250306	140100	51741930	5370	5360	5370	5360	205
358	20250306	140000	50643100	5360	5360	5360	5360	0
359	20250306	135900	50643100	5360	5360	5360	5360	0
360	20250306	135800	50643100	5360	5360	5360	5360	0
361	20250306	135700	50643100	5360	5360	5360	5360	0
362	20250306	135600	50643100	5360	5360	5360	5360	0
363	20250306	135500	50643100	5360	5360	5360	5360	0
364	20250306	135400	50643100	5360	5360	5360	5360	0
365	20250306	135300	50643100	5360	5360	5360	5360	40
366	20250306	135200	50428700	5350	5350	5350	5350	0
367	20250306	135100	50428700	5350	5350	5350	5350	0
368	20250306	135000	50428700	5350	5350	5350	5350	0
369	20250306	134900	50428700	5350	5350	5350	5350	0
370	20250306	134800	50428700	5350	5350	5350	5350	0
371	20250306	134700	50428700	5350	5350	5350	5350	0
372	20250306	134600	50428700	5350	5350	5350	5350	0
373	20250306	134500	50428700	5350	5350	5350	5350	0
374	20250306	134400	50428700	5350	5350	5350	5350	0
375	20250306	134300	50428700	5350	5350	5350	5350	1
376	20250306	134200	50423350	5350	5350	5350	5350	0
377	20250306	134100	50423350	5350	5350	5350	5350	0
378	20250306	134000	50423350	5350	5350	5350	5350	0
379	20250306	133900	50423350	5350	5350	5350	5350	1
380	20250306	133800	50418000	5340	5340	5340	5340	0
381	20250306	133700	50418000	5340	5340	5340	5340	0
382	20250306	133600	50418000	5340	5340	5340	5340	0
383	20250306	133500	50418000	5340	5340	5340	5340	0
384	20250306	133400	50418000	5340	5340	5340	5340	0
385	20250306	133300	50418000	5340	5340	5340	5340	0
386	20250306	133200	50418000	5340	5340	5340	5340	1
387	20250306	133100	50412660	5340	5340	5340	5340	0
388	20250306	133000	50412660	5340	5340	5340	5340	0
389	20250306	132900	50412660	5340	5340	5340	5340	0
390	20250306	132800	50412660	5340	5340	5340	5340	0
391	20250306	132700	50412660	5340	5340	5340	5340	100
392	20250306	132600	49878660	5340	5340	5340	5340	0
393	20250306	132500	49878660	5340	5340	5340	5340	0
394	20250306	132400	49878660	5340	5340	5340	5340	10
395	20250306	132300	49825260	5340	5340	5340	5340	0
396	20250306	132200	49825260	5340	5340	5340	5340	0
397	20250306	132100	49825260	5340	5340	5340	5340	0
398	20250306	132000	49825260	5340	5340	5340	5340	99
399	20250306	131900	49296600	5350	5350	5350	5350	0
400	20250306	131800	49296600	5350	5350	5350	5350	0
401	20250306	131700	49296600	5350	5350	5350	5350	0
402	20250306	131600	49296600	5350	5350	5350	5350	0
403	20250306	131500	49296600	5350	5350	5350	5350	0
404	20250306	131400	49296600	5350	5350	5350	5350	0
405	20250306	131300	49296600	5350	5350	5350	5350	0
406	20250306	131200	49296600	5350	5350	5350	5350	0
407	20250306	131100	49296600	5350	5350	5350	5350	0
408	20250306	131000	49296600	5350	5350	5350	5350	0
409	20250306	130900	49296600	5350	5350	5350	5350	0
410	20250306	130800	49296600	5350	5350	5350	5350	0
411	20250306	130700	49296600	5350	5350	5350	5350	0
412	20250306	130600	49296600	5350	5350	5350	5350	0
413	20250306	130500	49296600	5350	5350	5350	5350	0
414	20250306	130400	49296600	5350	5350	5350	5350	0
415	20250306	130300	49296600	5350	5350	5350	5350	0
416	20250306	130200	49296600	5350	5350	5350	5350	0
417	20250306	130100	49296600	5350	5350	5350	5350	0
418	20250306	130000	49296600	5350	5350	5350	5350	5
419	20250306	125900	49269850	5360	5360	5360	5360	0
420	20250306	125800	49269850	5360	5360	5360	5360	0
421	20250306	125700	49269850	5360	5360	5360	5360	0
422	20250306	125600	49269850	5360	5360	5360	5360	0
423	20250306	125500	49269850	5360	5360	5360	5360	0
424	20250306	125400	49269850	5360	5360	5360	5360	0
425	20250306	125300	49269850	5360	5360	5360	5360	0
426	20250306	125200	49269850	5360	5360	5360	5360	0
427	20250306	125100	49269850	5360	5360	5360	5360	0
428	20250306	125000	49269850	5360	5360	5360	5360	0
429	20250306	124900	49269850	5360	5360	5360	5360	0
430	20250306	124800	49269850	5360	5360	5360	5360	0
431	20250306	124700	49269850	5360	5360	5360	5360	0
432	20250306	124600	49269850	5360	5360	5360	5360	3
433	20250306	124500	49253770	5350	5350	5350	5350	7
434	20250306	124400	49216320	5340	5340	5340	5340	0
435	20250306	124300	49216320	5340	5340	5340	5340	0
436	20250306	124200	49216320	5340	5350	5350	5340	528
437	20250306	124100	46396110	5360	5360	5360	5360	0
438	20250306	124000	46396110	5360	5360	5360	5360	0
439	20250306	123900	46396110	5360	5360	5360	5360	0
440	20250306	123800	46396110	5360	5360	5360	5360	0
441	20250306	123700	46396110	5360	5360	5360	5360	0
442	20250306	123600	46396110	5360	5360	5360	5360	0
443	20250306	123500	46396110	5360	5360	5360	5360	0
444	20250306	123400	46396110	5360	5360	5360	5360	0
445	20250306	123300	46396110	5360	5360	5360	5360	0
446	20250306	123200	46396110	5360	5360	5360	5360	0
447	20250306	123100	46396110	5360	5360	5360	5360	0
448	20250306	123000	46396110	5360	5360	5360	5360	0
449	20250306	122900	46396110	5360	5360	5360	5360	1
450	20250306	122800	46390750	5360	5360	5360	5360	0
451	20250306	122700	46390750	5360	5360	5360	5360	0
452	20250306	122600	46390750	5360	5360	5360	5360	0
453	20250306	122500	46390750	5360	5360	5360	5360	0
454	20250306	122400	46390750	5360	5360	5360	5360	3
455	20250306	122300	46374670	5360	5360	5360	5360	0
456	20250306	122200	46374670	5360	5360	5360	5360	0
457	20250306	122100	46374670	5360	5360	5360	5360	2
458	20250306	122000	46363950	5370	5370	5370	5370	0
459	20250306	121900	46363950	5370	5370	5370	5370	0
460	20250306	121800	46363950	5370	5370	5370	5370	0
461	20250306	121700	46363950	5370	5370	5370	5370	0
462	20250306	121600	46363950	5370	5370	5370	5370	0
463	20250306	121500	46363950	5370	5370	5370	5370	0
464	20250306	121400	46363950	5370	5370	5370	5370	0
465	20250306	121300	46363950	5370	5370	5370	5370	0
466	20250306	121200	46363950	5370	5370	5370	5370	0
467	20250306	121100	46363950	5370	5370	5370	5370	0
468	20250306	121000	46363950	5370	5370	5370	5370	0
469	20250306	120900	46363950	5370	5370	5370	5370	19
470	20250306	120800	46261920	5370	5370	5370	5370	0
471	20250306	120700	46261920	5370	5370	5370	5370	0
472	20250306	120600	46261920	5370	5370	5370	5370	0
473	20250306	120500	46261920	5370	5370	5370	5370	0
474	20250306	120400	46261920	5370	5370	5370	5370	95
475	20250306	120300	45751770	5350	5350	5350	5350	0
476	20250306	120200	45751770	5350	5350	5350	5350	0
477	20250306	120100	45751770	5350	5350	5350	5350	0
478	20250306	120000	45751770	5350	5350	5350	5350	0
479	20250306	115900	45751770	5350	5350	5350	5350	0
480	20250306	115800	45751770	5350	5350	5350	5350	0
481	20250306	115700	45751770	5350	5350	5350	5350	0
482	20250306	115600	45751770	5350	5350	5350	5350	0
483	20250306	115500	45751770	5350	5350	5350	5350	255
484	20250306	115400	44387520	5360	5360	5360	5360	0
485	20250306	115300	44387520	5360	5360	5360	5360	0
486	20250306	115200	44387520	5360	5360	5360	5360	0
487	20250306	115100	44387520	5360	5360	5360	5360	49
488	20250306	115000	44124880	5360	5360	5360	5360	0
489	20250306	114900	44124880	5360	5360	5360	5360	0
490	20250306	114800	44124880	5360	5360	5360	5360	0
491	20250306	114700	44124880	5360	5360	5360	5360	0
492	20250306	114600	44124880	5360	5360	5360	5360	0
493	20250306	114500	44124880	5360	5360	5360	5360	0
494	20250306	114400	44124880	5360	5360	5360	5360	0
495	20250306	114300	44124880	5360	5360	5360	5360	0
496	20250306	114200	44124880	5360	5360	5360	5360	0
497	20250306	114100	44124880	5360	5360	5360	5360	0
498	20250306	114000	44124880	5360	5360	5360	5360	0
499	20250306	113900	44124880	5360	5360	5360	5360	0
500	20250306	113800	44124880	5360	5360	5360	5360	0
501	20250306	113700	44124880	5360	5360	5360	5360	0
502	20250306	113600	44124880	5360	5360	5360	5360	5
503	20250306	113500	44098080	5350	5350	5350	5350	0
504	20250306	113400	44098080	5350	5350	5350	5350	0
505	20250306	113300	44098080	5350	5350	5350	5350	0
506	20250306	113200	44098080	5350	5350	5350	5350	0
507	20250306	113100	44098080	5350	5350	5350	5350	0
508	20250306	113000	44098080	5350	5350	5350	5350	0
509	20250306	112900	44098080	5350	5350	5350	5350	0
510	20250306	112800	44098080	5350	5350	5350	5350	0
511	20250306	112700	44098080	5350	5350	5350	5350	0
512	20250306	112600	44098080	5350	5350	5350	5350	0
513	20250306	112500	44098080	5350	5350	5350	5350	0
514	20250306	112400	44098080	5350	5350	5350	5350	0
515	20250306	112300	44098080	5350	5350	5350	5350	0
516	20250306	112200	44098080	5350	5350	5350	5350	0
517	20250306	112100	44098080	5350	5350	5350	5350	0
518	20250306	112000	44098080	5350	5350	5350	5350	0
519	20250306	111900	44098080	5350	5350	5350	5350	0
520	20250306	111800	44098080	5350	5350	5350	5350	0
521	20250306	111700	44098080	5350	5350	5350	5350	0
522	20250306	111600	44098080	5350	5350	5350	5350	30
523	20250306	111500	43937580	5340	5340	5340	5340	0
524	20250306	111400	43937580	5340	5340	5340	5340	0
525	20250306	111300	43937580	5340	5340	5340	5340	0
526	20250306	111200	43937580	5340	5340	5340	5340	0
527	20250306	111100	43937580	5340	5340	5340	5340	0
528	20250306	111000	43937580	5340	5340	5340	5340	0
529	20250306	110900	43937580	5340	5340	5340	5340	0
530	20250306	110800	43937580	5340	5340	5340	5340	0
531	20250306	110700	43937580	5340	5340	5340	5340	0
532	20250306	110600	43937580	5340	5340	5340	5340	0
533	20250306	110500	43937580	5340	5340	5340	5340	0
534	20250306	110400	43937580	5340	5340	5340	5340	0
535	20250306	110300	43937580	5340	5340	5340	5340	0
536	20250306	110200	43937580	5340	5340	5340	5340	0
537	20250306	110100	43937580	5340	5340	5340	5340	0
538	20250306	110000	43937580	5340	5340	5340	5340	0
539	20250306	105900	43937580	5340	5340	5340	5340	0
540	20250306	105800	43937580	5340	5340	5340	5340	0
541	20250306	105700	43937580	5340	5360	5370	5340	104
542	20250306	105600	43381050	5350	5350	5350	5350	0
543	20250306	105500	43381050	5350	5350	5350	5350	0
544	20250306	105400	43381050	5350	5350	5350	5350	0
545	20250306	105300	43381050	5350	5350	5350	5350	3
546	20250306	105200	43365000	5340	5340	5340	5340	0
547	20250306	105100	43365000	5340	5340	5340	5340	0
548	20250306	105000	43365000	5340	5340	5340	5340	0
549	20250306	104900	43365000	5340	5340	5340	5340	0
550	20250306	104800	43365000	5340	5340	5340	5340	0
551	20250306	104700	43365000	5340	5340	5340	5340	0
552	20250306	104600	43365000	5340	5340	5340	5340	3
553	20250306	104500	43348980	5340	5360	5360	5340	78
554	20250306	104400	42932290	5360	5360	5360	5360	0
555	20250306	104300	42932290	5360	5360	5360	5360	0
556	20250306	104200	42932290	5360	5360	5360	5360	0
557	20250306	104100	42932290	5360	5360	5360	5360	0
558	20250306	104000	42932290	5360	5360	5360	5360	0
559	20250306	103900	42932290	5360	5360	5360	5360	20
560	20250306	103800	42825090	5360	5360	5360	5360	0
561	20250306	103700	42825090	5360	5360	5360	5360	0
562	20250306	103600	42825090	5360	5360	5360	5360	0
563	20250306	103500	42825090	5360	5360	5360	5360	0
564	20250306	103400	42825090	5360	5360	5360	5360	0
565	20250306	103300	42825090	5360	5360	5360	5360	0
566	20250306	103200	42825090	5360	5360	5360	5360	1
567	20250306	103100	42819730	5360	5360	5360	5360	252
568	20250306	103000	41469010	5360	5360	5360	5360	0
569	20250306	102900	41469010	5360	5360	5360	5360	0
570	20250306	102800	41469010	5360	5360	5360	5360	0
571	20250306	102700	41469010	5360	5360	5360	5360	0
572	20250306	102600	41469010	5360	5360	5360	5360	0
573	20250306	102500	41469010	5360	5360	5360	5360	0
574	20250306	102400	41469010	5360	5360	5360	5360	0
575	20250306	102300	41469010	5360	5360	5360	5360	0
576	20250306	102200	41469010	5360	5360	5360	5360	0
577	20250306	102100	41469010	5360	5360	5360	5360	38
578	20250306	102000	41265330	5360	5360	5360	5360	0
579	20250306	101900	41265330	5360	5360	5360	5360	0
580	20250306	101800	41265330	5360	5360	5360	5360	1
581	20250306	101700	41259970	5360	5360	5360	5360	0
582	20250306	101600	41259970	5360	5360	5360	5360	0
583	20250306	101500	41259970	5360	5360	5360	5360	0
584	20250306	101400	41259970	5360	5360	5360	5360	5
585	20250306	101300	41233170	5360	5360	5360	5360	0
586	20250306	101200	41233170	5360	5360	5360	5360	0
587	20250306	101100	41233170	5360	5360	5360	5360	5
588	20250306	101000	41206370	5360	5370	5370	5360	8
589	20250306	100900	41163450	5360	5360	5360	5360	0
590	20250306	100800	41163450	5360	5360	5360	5360	0
591	20250306	100700	41163450	5360	5360	5360	5360	0
592	20250306	100600	41163450	5360	5330	5360	5330	201
593	20250306	100500	40086120	5360	5360	5360	5360	0
594	20250306	100400	40086120	5360	5360	5360	5360	0
595	20250306	100300	40086120	5360	5350	5360	5350	53
596	20250306	100200	39802050	5350	5350	5350	5350	0
597	20250306	100100	39802050	5350	5340	5350	5340	158
598	20250306	100000	38956920	5350	5350	5350	5350	0
599	20250306	095900	38956920	5350	5350	5350	5350	0
600	20250306	095800	38956920	5350	5350	5350	5350	0
601	20250306	095700	38956920	5350	5330	5350	5330	157
602	20250306	095600	38117310	5320	5320	5320	5320	0
603	20250306	095500	38117310	5320	5310	5320	5310	8
604	20250306	095400	38074790	5300	5300	5300	5300	0
605	20250306	095300	38074790	5300	5300	5300	5300	0
606	20250306	095200	38074790	5300	5300	5300	5300	0
607	20250306	095100	38074790	5300	5300	5300	5300	0
608	20250306	095000	38074790	5300	5300	5300	5300	80
609	20250306	094900	37650790	5300	5300	5300	5300	20
610	20250306	094800	37544790	5300	5300	5300	5300	0
611	20250306	094700	37544790	5300	5290	5300	5290	8
612	20250306	094600	37502430	5270	5340	5340	5250	5222
613	20250306	094500	9977320	5350	5350	5350	5350	79
614	20250306	094400	9554670	5350	5340	5350	5320	245
615	20250306	094300	8246780	5340	5280	5340	5280	208
616	20250306	094200	7142700	5280	5280	5280	5280	67
617	20250306	094100	6788940	5280	5280	5280	5280	0
618	20250306	094000	6788940	5280	5280	5280	5280	0
619	20250306	093900	6788940	5280	5280	5280	5280	0
620	20250306	093800	6788940	5280	5290	5290	5270	62
621	20250306	093700	6462040	5290	5290	5290	5290	0
622	20250306	093600	6462040	5290	5290	5290	5290	0
623	20250306	093500	6462040	5290	5290	5290	5290	0
624	20250306	093400	6462040	5290	5290	5290	5290	0
625	20250306	093300	6462040	5290	5290	5290	5290	0
626	20250306	093200	6462040	5290	5290	5290	5290	0
627	20250306	093100	6462040	5290	5290	5290	5290	0
628	20250306	093000	6462040	5290	5290	5290	5290	0
629	20250306	092900	6462040	5290	5290	5290	5290	1
630	20250306	092800	6456750	5300	5300	5300	5300	1
631	20250306	092700	6451450	5340	5320	5340	5320	38
632	20250306	092600	6248650	5290	5290	5290	5290	13
633	20250306	092500	6179880	5280	5320	5320	5280	121
634	20250306	092400	5540480	5340	5340	5340	5340	0
635	20250306	092300	5540480	5340	5340	5340	5340	0
636	20250306	092200	5540480	5340	5340	5340	5340	0
637	20250306	092100	5540480	5340	5340	5340	5340	0
638	20250306	092000	5540480	5340	5340	5340	5340	0
639	20250306	091900	5540480	5340	5340	5340	5340	0
640	20250306	091800	5540480	5340	5340	5340	5340	0
641	20250306	091700	5540480	5340	5340	5340	5340	0
642	20250306	091600	5540480	5340	5340	5340	5340	0
643	20250306	091500	5540480	5340	5340	5340	5340	0
644	20250306	091400	5540480	5340	5340	5340	5340	0
645	20250306	091300	5540480	5340	5340	5340	5340	1
646	20250306	091200	5535140	5320	5320	5320	5320	0
647	20250306	091100	5535140	5320	5320	5320	5320	0
648	20250306	091000	5535140	5320	5320	5320	5320	0
649	20250306	090900	5535140	5320	5320	5320	5320	0
650	20250306	090800	5535140	5320	5320	5320	5320	0
651	20250306	090700	5535140	5320	5350	5360	5320	206
652	20250306	090600	4432370	5360	5360	5360	5360	0
653	20250306	090500	4432370	5360	5360	5360	5360	0
654	20250306	090400	4432370	5360	5360	5360	5360	0
655	20250306	090300	4432370	5360	5310	5360	5310	750
656	20250306	090200	415590	5310	5310	5310	5310	0
657	20250306	090100	415590	5310	5310	5310	5310	1
658	20250306	090000	410280	5260	5260	5260	5260	78