KissMeData/002420/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	183700	4004520	5080	5080	5080	5080	11
3	20250319	183600	4004520	5080	5080	5080	5080	0
4	20250319	183500	4004520	5080	5080	5080	5080	0
5	20250319	183400	4004520	5080	5080	5080	5080	0
6	20250319	183300	4004520	5080	5080	5080	5080	0
7	20250319	183200	4004520	5080	5080	5080	5080	0
8	20250319	183100	4004520	5080	5080	5080	5080	0
9	20250319	183000	4004520	5080	5080	5080	5080	0
10	20250319	182900	4004520	5080	5080	5080	5080	0
11	20250319	182800	4004520	5080	5080	5080	5080	0
12	20250319	182700	4004520	5080	5080	5080	5080	0
13	20250319	182600	4004520	5080	5080	5080	5080	0
14	20250319	182500	4004520	5080	5080	5080	5080	0
15	20250319	182400	4004520	5080	5080	5080	5080	0
16	20250319	182300	4004520	5080	5080	5080	5080	0
17	20250319	182200	4004520	5080	5080	5080	5080	0
18	20250319	182100	4004520	5080	5080	5080	5080	0
19	20250319	182000	4004520	5080	5080	5080	5080	0
20	20250319	181900	4004520	5080	5080	5080	5080	0
21	20250319	181800	4004520	5080	5080	5080	5080	0
22	20250319	181700	4004520	5080	5080	5080	5080	0
23	20250319	181600	4004520	5080	5080	5080	5080	0
24	20250319	181500	4004520	5080	5080	5080	5080	0
25	20250319	181400	4004520	5080	5080	5080	5080	0
26	20250319	181300	4004520	5080	5080	5080	5080	0
27	20250319	181200	4004520	5080	5080	5080	5080	0
28	20250319	181100	4004520	5080	5080	5080	5080	0
29	20250319	181000	4004520	5080	5080	5080	5080	0
30	20250319	180900	4004520	5080	5080	5080	5080	0
31	20250319	180800	4004520	5080	5080	5080	5080	0
32	20250319	180700	4004520	5080	5080	5080	5080	11
33	20250319	180600	4004520	5080	5080	5080	5080	0
34	20250319	180500	4004520	5080	5080	5080	5080	0
35	20250319	180400	4004520	5080	5080	5080	5080	0
36	20250319	180300	4004520	5080	5080	5080	5080	0
37	20250319	180200	4004520	5080	5080	5080	5080	0
38	20250319	180100	4004520	5080	5080	5080	5080	0
39	20250319	180000	4004520	5080	5080	5080	5080	0
40	20250319	175900	4004520	5080	5080	5080	5080	0
41	20250319	175800	4004520	5080	5080	5080	5080	0
42	20250319	175700	4004520	5080	5080	5080	5080	0
43	20250319	175600	4004520	5080	5080	5080	5080	0
44	20250319	175500	4004520	5080	5080	5080	5080	0
45	20250319	175400	4004520	5080	5080	5080	5080	0
46	20250319	175300	4004520	5080	5080	5080	5080	0
47	20250319	175200	4004520	5080	5080	5080	5080	0
48	20250319	175100	4004520	5080	5080	5080	5080	0
49	20250319	175000	4004520	5080	5080	5080	5080	0
50	20250319	174900	4004520	5080	5080	5080	5080	0
51	20250319	174800	4004520	5080	5080	5080	5080	0
52	20250319	174700	4004520	5080	5080	5080	5080	0
53	20250319	174600	4004520	5080	5080	5080	5080	0
54	20250319	174500	4004520	5080	5080	5080	5080	0
55	20250319	174400	4004520	5080	5080	5080	5080	0
56	20250319	174300	4004520	5080	5080	5080	5080	0
57	20250319	174200	4004520	5080	5080	5080	5080	0
58	20250319	174100	4004520	5080	5080	5080	5080	0
59	20250319	174000	4004520	5080	5080	5080	5080	0
60	20250319	173900	4004520	5080	5080	5080	5080	0
61	20250319	173800	4004520	5080	5080	5080	5080	0
62	20250319	173700	4004520	5080	5080	5080	5080	11
63	20250319	173600	4004520	5080	5080	5080	5080	0
64	20250319	173500	4004520	5080	5080	5080	5080	0
65	20250319	173400	4004520	5080	5080	5080	5080	0
66	20250319	173300	4004520	5080	5080	5080	5080	0
67	20250319	173200	4004520	5080	5080	5080	5080	0
68	20250319	173100	4004520	5080	5080	5080	5080	0
69	20250319	173000	4004520	5080	5080	5080	5080	0
70	20250319	172900	4004520	5080	5080	5080	5080	0
71	20250319	172800	4004520	5080	5080	5080	5080	0
72	20250319	172700	4004520	5080	5080	5080	5080	0
73	20250319	172600	4004520	5080	5080	5080	5080	0
74	20250319	172500	4004520	5080	5080	5080	5080	0
75	20250319	172400	4004520	5080	5080	5080	5080	0
76	20250319	172300	4004520	5080	5080	5080	5080	0
77	20250319	172200	4004520	5080	5080	5080	5080	0
78	20250319	172100	4004520	5080	5080	5080	5080	0
79	20250319	172000	4004520	5080	5080	5080	5080	0
80	20250319	171900	4004520	5080	5080	5080	5080	0
81	20250319	171800	4004520	5080	5080	5080	5080	0
82	20250319	171700	4004520	5080	5080	5080	5080	0
83	20250319	171600	4004520	5080	5080	5080	5080	0
84	20250319	171500	4004520	5080	5080	5080	5080	0
85	20250319	171400	4004520	5080	5080	5080	5080	0
86	20250319	171300	4004520	5080	5080	5080	5080	0
87	20250319	171200	4004520	5080	5080	5080	5080	0
88	20250319	171100	4004520	5080	5080	5080	5080	0
89	20250319	171000	4004520	5080	5080	5080	5080	0
90	20250319	170900	4004520	5080	5080	5080	5080	0
91	20250319	170800	4004520	5080	5080	5080	5080	0
92	20250319	170700	4004520	5080	5080	5080	5080	11
93	20250319	170600	4004520	5080	5080	5080	5080	0
94	20250319	170500	4004520	5080	5080	5080	5080	0
95	20250319	170400	4004520	5080	5080	5080	5080	0
96	20250319	170300	4004520	5080	5080	5080	5080	0
97	20250319	170200	4004520	5080	5080	5080	5080	0
98	20250319	170100	4004520	5080	5080	5080	5080	0
99	20250319	170000	4004520	5080	5080	5080	5080	0
100	20250319	165900	4004520	5080	5080	5080	5080	0
101	20250319	165800	4004520	5080	5080	5080	5080	0
102	20250319	165700	4004520	5080	5080	5080	5080	0
103	20250319	165600	4004520	5080	5080	5080	5080	0
104	20250319	165500	4004520	5080	5080	5080	5080	0
105	20250319	165400	4004520	5080	5080	5080	5080	0
106	20250319	165300	4004520	5080	5080	5080	5080	0
107	20250319	165200	4004520	5080	5080	5080	5080	0
108	20250319	165100	4004520	5080	5080	5080	5080	0
109	20250319	165000	4004520	5080	5080	5080	5080	0
110	20250319	164900	4004520	5080	5080	5080	5080	0
111	20250319	164800	4004520	5080	5080	5080	5080	0
112	20250319	164700	4004520	5080	5080	5080	5080	0
113	20250319	164600	4004520	5080	5080	5080	5080	0
114	20250319	164500	4004520	5080	5080	5080	5080	0
115	20250319	164400	4004520	5080	5080	5080	5080	0
116	20250319	164300	4004520	5080	5080	5080	5080	0
117	20250319	164200	4004520	5080	5080	5080	5080	0
118	20250319	164100	4004520	5080	5080	5080	5080	0
119	20250319	164000	4004520	5080	5080	5080	5080	0
120	20250319	163900	4004520	5080	5080	5080	5080	0
121	20250319	163800	4004520	5080	5080	5080	5080	0
122	20250319	163700	4004520	5080	5080	5080	5080	11
123	20250319	163600	4004520	5080	5080	5080	5080	0
124	20250319	163500	4004520	5080	5080	5080	5080	0
125	20250319	163400	4004520	5080	5080	5080	5080	0
126	20250319	163300	4004520	5080	5080	5080	5080	0
127	20250319	163200	4004520	5080	5080	5080	5080	0
128	20250319	163100	4004520	5080	5080	5080	5080	0
129	20250319	163000	4004520	5080	5080	5080	5080	0
130	20250319	162900	4004520	5080	5080	5080	5080	0
131	20250319	162800	4004520	5080	5080	5080	5080	0
132	20250319	162700	4004520	5080	5080	5080	5080	0
133	20250319	162600	4004520	5080	5080	5080	5080	0
134	20250319	162500	4004520	5080	5080	5080	5080	0
135	20250319	162400	4004520	5080	5080	5080	5080	0
136	20250319	162300	4004520	5080	5080	5080	5080	0
137	20250319	162200	4004520	5080	5080	5080	5080	0
138	20250319	162100	4004520	5080	5080	5080	5080	0
139	20250319	162000	4004520	5080	5080	5080	5080	0
140	20250319	161900	4004520	5080	5080	5080	5080	0
141	20250319	161800	4004520	5080	5080	5080	5080	0
142	20250319	161700	4004520	5080	5080	5080	5080	0
143	20250319	161600	4004520	5080	5080	5080	5080	0
144	20250319	161500	4004520	5080	5080	5080	5080	0
145	20250319	161400	4004520	5080	5080	5080	5080	0
146	20250319	161300	4004520	5080	5080	5080	5080	0
147	20250319	161200	4004520	5080	5080	5080	5080	0
148	20250319	161100	4004520	5080	5080	5080	5080	0
149	20250319	161000	4004520	5080	5080	5080	5080	0
150	20250319	160900	4004520	5080	5080	5080	5080	0
151	20250319	160800	4004520	5080	5080	5080	5080	0
152	20250319	160700	4004520	5080	5080	5080	5080	11
153	20250319	160600	4004520	5080	5080	5080	5080	0
154	20250319	160500	4004520	5080	5080	5080	5080	0
155	20250319	160400	4004520	5080	5080	5080	5080	0
156	20250319	160300	4004520	5080	5080	5080	5080	0
157	20250319	160200	4004520	5080	5080	5080	5080	0
158	20250319	160100	4004520	5080	5080	5080	5080	0
159	20250319	160000	4004520	5080	5080	5080	5080	0
160	20250319	155900	4004520	5080	5080	5080	5080	0
161	20250319	155800	4004520	5080	5080	5080	5080	0
162	20250319	155700	4004520	5080	5080	5080	5080	0
163	20250319	155600	4004520	5080	5080	5080	5080	0
164	20250319	155500	4004520	5080	5080	5080	5080	0
165	20250319	155400	4004520	5080	5080	5080	5080	0
166	20250319	155300	4004520	5080	5080	5080	5080	0
167	20250319	155200	4004520	5080	5080	5080	5080	0
168	20250319	155100	4004520	5080	5080	5080	5080	0
169	20250319	155000	4004520	5080	5080	5080	5080	0
170	20250319	154900	4004520	5080	5080	5080	5080	0
171	20250319	154800	4004520	5080	5080	5080	5080	0
172	20250319	154700	4004520	5080	5080	5080	5080	0
173	20250319	154600	4004520	5080	5080	5080	5080	0
174	20250319	154500	4004520	5080	5080	5080	5080	0
175	20250319	154400	4004520	5080	5080	5080	5080	0
176	20250319	154300	4004520	5080	5080	5080	5080	0
177	20250319	154200	4004520	5080	5080	5080	5080	0
178	20250319	154100	4004520	5080	5080	5080	5080	0
179	20250319	154000	4004520	5080	5080	5080	5080	0
180	20250319	153900	4004520	5080	5080	5080	5080	0
181	20250319	153800	4004520	5080	5080	5080	5080	0
182	20250319	153700	4004520	5080	5080	5080	5080	11
183	20250319	153600	4004520	5080	5080	5080	5080	0
184	20250319	153500	4004520	5080	5080	5080	5080	0
185	20250319	153400	4004520	5080	5080	5080	5080	0
186	20250319	153300	4004520	5080	5080	5080	5080	0
187	20250319	153200	4004520	5080	5080	5080	5080	0
188	20250319	153100	4004520	5080	5080	5080	5080	0
189	20250319	153000	4004520	5080	5080	5080	5080	11
190	20250319	152900	3948640	5080	5080	5080	5080	0
191	20250319	152800	3948640	5080	5080	5080	5080	0
192	20250319	152700	3948640	5080	5080	5080	5080	0
193	20250319	152600	3948640	5080	5080	5080	5080	0
194	20250319	152500	3948640	5080	5080	5080	5080	0
195	20250319	152400	3948640	5080	5080	5080	5080	0
196	20250319	152300	3948640	5080	5080	5080	5080	0
197	20250319	152200	3948640	5080	5080	5080	5080	0
198	20250319	152100	3948640	5080	5080	5080	5080	0
199	20250319	152000	3948640	5080	5080	5080	5080	0
200	20250319	151900	3948640	5080	5080	5080	5080	10
201	20250319	151800	3897840	5080	5080	5080	5080	0
202	20250319	151700	3897840	5080	5080	5080	5080	0
203	20250319	151600	3897840	5080	5080	5080	5080	0
204	20250319	151500	3897840	5080	5080	5080	5080	0
205	20250319	151400	3897840	5080	5080	5080	5080	0
206	20250319	151300	3897840	5080	5080	5080	5080	0
207	20250319	151200	3897840	5080	5080	5080	5080	21
208	20250319	151100	3791160	5090	5090	5090	5090	0
209	20250319	151000	3791160	5090	5090	5090	5090	0
210	20250319	150900	3791160	5090	5090	5090	5090	0
211	20250319	150800	3791160	5090	5090	5090	5090	0
212	20250319	150700	3791160	5090	5090	5090	5090	0
213	20250319	150600	3791160	5090	5090	5090	5090	0
214	20250319	150500	3791160	5090	5090	5090	5090	0
215	20250319	150400	3791160	5090	5090	5090	5090	0
216	20250319	150300	3791160	5090	5090	5090	5090	0
217	20250319	150200	3791160	5090	5090	5090	5090	0
218	20250319	150100	3791160	5090	5090	5090	5090	0
219	20250319	150000	3791160	5090	5090	5090	5090	0
220	20250319	145900	3791160	5090	5090	5090	5090	0
221	20250319	145800	3791160	5090	5090	5090	5090	0
222	20250319	145700	3791160	5090	5090	5090	5090	0
223	20250319	145600	3791160	5090	5090	5090	5090	0
224	20250319	145500	3791160	5090	5090	5090	5090	0
225	20250319	145400	3791160	5090	5090	5090	5090	0
226	20250319	145300	3791160	5090	5090	5090	5090	0
227	20250319	145200	3791160	5090	5090	5090	5090	0
228	20250319	145100	3791160	5090	5090	5090	5090	0
229	20250319	145000	3791160	5090	5090	5090	5090	0
230	20250319	144900	3791160	5090	5090	5090	5090	0
231	20250319	144800	3791160	5090	5090	5090	5090	0
232	20250319	144700	3791160	5090	5090	5090	5090	0
233	20250319	144600	3791160	5090	5090	5090	5090	0
234	20250319	144500	3791160	5090	5090	5090	5090	0
235	20250319	144400	3791160	5090	5090	5090	5090	0
236	20250319	144300	3791160	5090	5090	5090	5090	0
237	20250319	144200	3791160	5090	5090	5090	5090	0
238	20250319	144100	3791160	5090	5090	5090	5090	0
239	20250319	144000	3791160	5090	5090	5090	5090	0
240	20250319	143900	3791160	5090	5090	5090	5090	0
241	20250319	143800	3791160	5090	5090	5090	5090	0
242	20250319	143700	3791160	5090	5090	5090	5090	0
243	20250319	143600	3791160	5090	5090	5090	5090	0
244	20250319	143500	3791160	5090	5090	5090	5090	0
245	20250319	143400	3791160	5090	5090	5090	5090	0
246	20250319	143300	3791160	5090	5090	5090	5090	40
247	20250319	143200	3587560	5090	5090	5090	5090	0
248	20250319	143100	3587560	5090	5090	5090	5090	0
249	20250319	143000	3587560	5090	5090	5090	5090	0
250	20250319	142900	3587560	5090	5090	5090	5090	0
251	20250319	142800	3587560	5090	5090	5090	5090	0
252	20250319	142700	3587560	5090	5090	5090	5090	0
253	20250319	142600	3587560	5090	5090	5090	5090	0
254	20250319	142500	3587560	5090	5090	5090	5090	0
255	20250319	142400	3587560	5090	5090	5090	5090	0
256	20250319	142300	3587560	5090	5090	5090	5090	0
257	20250319	142200	3587560	5090	5075	5090	5075	65
258	20250319	142100	3257640	5075	5075	5075	5075	4
259	20250319	142000	3237340	5075	5075	5075	5075	5
260	20250319	141900	3211965	5075	5075	5075	5075	5
261	20250319	141800	3186590	5075	5075	5075	5075	0
262	20250319	141700	3186590	5075	5075	5075	5075	0
263	20250319	141600	3186590	5075	5075	5075	5075	0
264	20250319	141500	3186590	5075	5075	5075	5075	0
265	20250319	141400	3186590	5075	5075	5075	5075	0
266	20250319	141300	3186590	5075	5075	5075	5075	0
267	20250319	141200	3186590	5075	5075	5075	5075	0
268	20250319	141100	3186590	5075	5075	5075	5075	0
269	20250319	141000	3186590	5075	5075	5075	5075	0
270	20250319	140900	3186590	5075	5075	5075	5075	0
271	20250319	140800	3186590	5075	5075	5075	5075	0
272	20250319	140700	3186590	5075	5075	5075	5075	0
273	20250319	140600	3186590	5075	5075	5075	5075	0
274	20250319	140500	3186590	5075	5075	5075	5075	0
275	20250319	140400	3186590	5075	5075	5075	5075	0
276	20250319	140300	3186590	5075	5075	5075	5075	4
277	20250319	140200	3166290	5075	5075	5075	5075	0
278	20250319	140100	3166290	5075	5075	5075	5075	0
279	20250319	140000	3166290	5075	5075	5075	5075	0
280	20250319	135900	3166290	5075	5075	5075	5075	0
281	20250319	135800	3166290	5075	5075	5075	5075	0
282	20250319	135700	3166290	5075	5075	5075	5075	0
283	20250319	135600	3166290	5075	5075	5075	5075	0
284	20250319	135500	3166290	5075	5075	5075	5075	0
285	20250319	135400	3166290	5075	5075	5075	5075	0
286	20250319	135300	3166290	5075	5075	5075	5075	0
287	20250319	135200	3166290	5075	5075	5075	5075	0
288	20250319	135100	3166290	5075	5075	5075	5075	0
289	20250319	135000	3166290	5075	5075	5075	5075	0
290	20250319	134900	3166290	5075	5075	5075	5075	0
291	20250319	134800	3166290	5075	5075	5075	5075	0
292	20250319	134700	3166290	5075	5075	5075	5075	0
293	20250319	134600	3166290	5075	5075	5075	5075	0
294	20250319	134500	3166290	5075	5075	5075	5075	0
295	20250319	134400	3166290	5075	5075	5075	5075	0
296	20250319	134300	3166290	5075	5075	5075	5075	0
297	20250319	134200	3166290	5075	5075	5075	5075	0
298	20250319	134100	3166290	5075	5075	5075	5075	0
299	20250319	134000	3166290	5075	5075	5075	5075	2
300	20250319	133900	3156140	5075	5075	5075	5075	2
301	20250319	133800	3145990	5080	5080	5080	5080	0
302	20250319	133700	3145990	5080	5080	5080	5080	0
303	20250319	133600	3145990	5080	5080	5080	5080	0
304	20250319	133500	3145990	5080	5080	5080	5080	0
305	20250319	133400	3145990	5080	5080	5080	5080	0
306	20250319	133300	3145990	5080	5080	5080	5080	0
307	20250319	133200	3145990	5080	5080	5080	5080	0
308	20250319	133100	3145990	5080	5080	5080	5080	0
309	20250319	133000	3145990	5080	5080	5080	5080	0
310	20250319	132900	3145990	5080	5080	5080	5080	0
311	20250319	132800	3145990	5080	5080	5080	5080	0
312	20250319	132700	3145990	5080	5080	5080	5080	2
313	20250319	132600	3135830	5080	5080	5080	5080	0
314	20250319	132500	3135830	5080	5080	5080	5080	0
315	20250319	132400	3135830	5080	5080	5080	5080	0
316	20250319	132300	3135830	5080	5080	5080	5080	0
317	20250319	132200	3135830	5080	5080	5080	5080	0
318	20250319	132100	3135830	5080	5080	5080	5080	0
319	20250319	132000	3135830	5080	5080	5080	5080	0
320	20250319	131900	3135830	5080	5080	5080	5080	0
321	20250319	131800	3135830	5080	5080	5080	5080	0
322	20250319	131700	3135830	5080	5080	5080	5080	0
323	20250319	131600	3135830	5080	5080	5080	5080	0
324	20250319	131500	3135830	5080	5080	5080	5080	0
325	20250319	131400	3135830	5080	5080	5080	5080	0
326	20250319	131300	3135830	5080	5080	5080	5080	0
327	20250319	131200	3135830	5080	5080	5080	5080	0
328	20250319	131100	3135830	5080	5080	5080	5080	0
329	20250319	131000	3135830	5080	5080	5080	5080	0
330	20250319	130900	3135830	5080	5080	5080	5080	0
331	20250319	130800	3135830	5080	5080	5080	5080	0
332	20250319	130700	3135830	5080	5080	5080	5080	0
333	20250319	130600	3135830	5080	5080	5080	5080	0
334	20250319	130500	3135830	5080	5080	5080	5080	0
335	20250319	130400	3135830	5080	5080	5080	5080	0
336	20250319	130300	3135830	5080	5080	5080	5080	0
337	20250319	130200	3135830	5080	5080	5080	5080	0
338	20250319	130100	3135830	5080	5080	5080	5080	0
339	20250319	130000	3135830	5080	5080	5080	5080	0
340	20250319	125900	3135830	5080	5080	5080	5080	0
341	20250319	125800	3135830	5080	5080	5080	5080	0
342	20250319	125700	3135830	5080	5080	5080	5080	0
343	20250319	125600	3135830	5080	5080	5080	5080	0
344	20250319	125500	3135830	5080	5080	5080	5080	0
345	20250319	125400	3135830	5080	5080	5080	5080	0
346	20250319	125300	3135830	5080	5080	5080	5080	0
347	20250319	125200	3135830	5080	5080	5080	5080	0
348	20250319	125100	3135830	5080	5080	5080	5080	0
349	20250319	125000	3135830	5080	5080	5080	5080	0
350	20250319	124900	3135830	5080	5080	5080	5080	6
351	20250319	124800	3105350	5080	5080	5080	5080	0
352	20250319	124700	3105350	5080	5080	5080	5080	0
353	20250319	124600	3105350	5080	5080	5080	5080	0
354	20250319	124500	3105350	5080	5080	5080	5080	0
355	20250319	124400	3105350	5080	5080	5080	5080	0
356	20250319	124300	3105350	5080	5080	5080	5080	0
357	20250319	124200	3105350	5080	5080	5080	5080	0
358	20250319	124100	3105350	5080	5080	5080	5080	0
359	20250319	124000	3105350	5080	5080	5080	5080	0
360	20250319	123900	3105350	5080	5080	5080	5080	0
361	20250319	123800	3105350	5080	5080	5080	5080	0
362	20250319	123700	3105350	5080	5080	5080	5080	0
363	20250319	123600	3105350	5080	5080	5080	5080	0
364	20250319	123500	3105350	5080	5080	5080	5080	0
365	20250319	123400	3105350	5080	5080	5080	5080	0
366	20250319	123300	3105350	5080	5080	5080	5080	0
367	20250319	123200	3105350	5080	5080	5080	5080	0
368	20250319	123100	3105350	5080	5080	5080	5080	0
369	20250319	123000	3105350	5080	5080	5080	5080	0
370	20250319	122900	3105350	5080	5080	5080	5080	0
371	20250319	122800	3105350	5080	5080	5080	5080	0
372	20250319	122700	3105350	5080	5080	5080	5080	0
373	20250319	122600	3105350	5080	5080	5080	5080	0
374	20250319	122500	3105350	5080	5080	5080	5080	0
375	20250319	122400	3105350	5080	5080	5080	5080	2
376	20250319	122300	3095190	5100	5100	5100	5100	0
377	20250319	122200	3095190	5100	5100	5100	5100	0
378	20250319	122100	3095190	5100	5100	5100	5100	5
379	20250319	122000	3069690	5100	5100	5100	5100	0
380	20250319	121900	3069690	5100	5100	5100	5100	0
381	20250319	121800	3069690	5100	5100	5100	5100	0
382	20250319	121700	3069690	5100	5100	5100	5100	0
383	20250319	121600	3069690	5100	5100	5100	5100	0
384	20250319	121500	3069690	5100	5100	5100	5100	0
385	20250319	121400	3069690	5100	5100	5100	5100	0
386	20250319	121300	3069690	5100	5100	5100	5100	0
387	20250319	121200	3069690	5100	5100	5100	5100	0
388	20250319	121100	3069690	5100	5100	5100	5100	0
389	20250319	121000	3069690	5100	5100	5100	5100	0
390	20250319	120900	3069690	5100	5100	5100	5100	0
391	20250319	120800	3069690	5100	5100	5100	5100	0
392	20250319	120700	3069690	5100	5100	5100	5100	0
393	20250319	120600	3069690	5100	5100	5100	5100	0
394	20250319	120500	3069690	5100	5100	5100	5100	0
395	20250319	120400	3069690	5100	5100	5100	5100	0
396	20250319	120300	3069690	5100	5100	5100	5100	0
397	20250319	120200	3069690	5100	5100	5100	5100	0
398	20250319	120100	3069690	5100	5100	5100	5100	0
399	20250319	120000	3069690	5100	5100	5100	5100	0
400	20250319	115900	3069690	5100	5100	5100	5100	0
401	20250319	115800	3069690	5100	5100	5100	5100	0
402	20250319	115700	3069690	5100	5100	5100	5100	0
403	20250319	115600	3069690	5100	5100	5100	5100	0
404	20250319	115500	3069690	5100	5100	5100	5100	0
405	20250319	115400	3069690	5100	5100	5100	5100	1
406	20250319	115300	3064590	5080	5080	5080	5080	0
407	20250319	115200	3064590	5080	5080	5080	5080	0
408	20250319	115100	3064590	5080	5080	5080	5080	0
409	20250319	115000	3064590	5080	5080	5080	5080	0
410	20250319	114900	3064590	5080	5080	5080	5080	0
411	20250319	114800	3064590	5080	5080	5080	5080	0
412	20250319	114700	3064590	5080	5080	5080	5080	0
413	20250319	114600	3064590	5080	5080	5080	5080	0
414	20250319	114500	3064590	5080	5080	5080	5080	0
415	20250319	114400	3064590	5080	5080	5080	5080	0
416	20250319	114300	3064590	5080	5080	5080	5080	0
417	20250319	114200	3064590	5080	5080	5080	5080	0
418	20250319	114100	3064590	5080	5080	5080	5080	0
419	20250319	114000	3064590	5080	5080	5080	5080	0
420	20250319	113900	3064590	5080	5080	5080	5080	0
421	20250319	113800	3064590	5080	5080	5080	5080	0
422	20250319	113700	3064590	5080	5080	5080	5080	0
423	20250319	113600	3064590	5080	5080	5080	5080	0
424	20250319	113500	3064590	5080	5080	5080	5080	0
425	20250319	113400	3064590	5080	5080	5080	5080	0
426	20250319	113300	3064590	5080	5080	5080	5080	0
427	20250319	113200	3064590	5080	5080	5080	5080	0
428	20250319	113100	3064590	5080	5080	5080	5080	0
429	20250319	113000	3064590	5080	5080	5080	5080	0
430	20250319	112900	3064590	5080	5080	5080	5080	0
431	20250319	112800	3064590	5080	5080	5080	5080	0
432	20250319	112700	3064590	5080	5080	5080	5080	0
433	20250319	112600	3064590	5080	5080	5080	5080	0
434	20250319	112500	3064590	5080	5080	5080	5080	0
435	20250319	112400	3064590	5080	5080	5080	5080	0
436	20250319	112300	3064590	5080	5080	5080	5080	0
437	20250319	112200	3064590	5080	5080	5080	5080	0
438	20250319	112100	3064590	5080	5080	5080	5080	0
439	20250319	112000	3064590	5080	5080	5080	5080	0
440	20250319	111900	3064590	5080	5080	5080	5080	0
441	20250319	111800	3064590	5080	5080	5080	5080	0
442	20250319	111700	3064590	5080	5080	5080	5080	0
443	20250319	111600	3064590	5080	5080	5080	5080	0
444	20250319	111500	3064590	5080	5080	5080	5080	0
445	20250319	111400	3064590	5080	5080	5080	5080	0
446	20250319	111300	3064590	5080	5080	5080	5080	0
447	20250319	111200	3064590	5080	5080	5080	5080	0
448	20250319	111100	3064590	5080	5080	5080	5080	0
449	20250319	111000	3064590	5080	5080	5080	5080	0
450	20250319	110900	3064590	5080	5080	5080	5080	0
451	20250319	110800	3064590	5080	5080	5080	5080	0
452	20250319	110700	3064590	5080	5080	5080	5080	0
453	20250319	110600	3064590	5080	5080	5080	5080	0
454	20250319	110500	3064590	5080	5080	5080	5080	0
455	20250319	110400	3064590	5080	5080	5080	5080	0
456	20250319	110300	3064590	5080	5080	5080	5080	0
457	20250319	110200	3064590	5080	5080	5080	5080	0
458	20250319	110100	3064590	5080	5080	5080	5080	0
459	20250319	110000	3064590	5080	5080	5080	5080	0
460	20250319	105900	3064590	5080	5080	5080	5080	0
461	20250319	105800	3064590	5080	5080	5080	5080	0
462	20250319	105700	3064590	5080	5080	5080	5080	0
463	20250319	105600	3064590	5080	5080	5080	5080	0
464	20250319	105500	3064590	5080	5080	5080	5080	0
465	20250319	105400	3064590	5080	5080	5080	5080	0
466	20250319	105300	3064590	5080	5080	5080	5080	0
467	20250319	105200	3064590	5080	5080	5080	5080	0
468	20250319	105100	3064590	5080	5080	5080	5080	0
469	20250319	105000	3064590	5080	5080	5080	5080	2
470	20250319	104900	3054430	5080	5080	5080	5080	6
471	20250319	104800	3023950	5110	5110	5110	5110	0
472	20250319	104700	3023950	5110	5110	5110	5110	0
473	20250319	104600	3023950	5110	5110	5110	5110	0
474	20250319	104500	3023950	5110	5110	5110	5110	0
475	20250319	104400	3023950	5110	5110	5110	5110	0
476	20250319	104300	3023950	5110	5110	5110	5110	0
477	20250319	104200	3023950	5110	5110	5110	5110	0
478	20250319	104100	3023950	5110	5110	5110	5110	0
479	20250319	104000	3023950	5110	5110	5110	5110	0
480	20250319	103900	3023950	5110	5110	5110	5110	0
481	20250319	103800	3023950	5110	5110	5110	5110	0
482	20250319	103700	3023950	5110	5110	5110	5110	0
483	20250319	103600	3023950	5110	5110	5110	5110	0
484	20250319	103500	3023950	5110	5110	5110	5110	0
485	20250319	103400	3023950	5110	5110	5110	5110	0
486	20250319	103300	3023950	5110	5110	5110	5110	0
487	20250319	103200	3023950	5110	5110	5110	5110	0
488	20250319	103100	3023950	5110	5110	5110	5110	0
489	20250319	103000	3023950	5110	5110	5110	5110	0
490	20250319	102900	3023950	5110	5110	5110	5110	0
491	20250319	102800	3023950	5110	5110	5110	5110	0
492	20250319	102700	3023950	5110	5110	5110	5110	0
493	20250319	102600	3023950	5110	5110	5110	5110	0
494	20250319	102500	3023950	5110	5110	5110	5110	0
495	20250319	102400	3023950	5110	5110	5110	5110	0
496	20250319	102300	3023950	5110	5110	5110	5110	0
497	20250319	102200	3023950	5110	5110	5110	5110	0
498	20250319	102100	3023950	5110	5110	5110	5110	0
499	20250319	102000	3023950	5110	5100	5110	5100	8
500	20250319	101900	2983140	5100	5100	5100	5100	0
501	20250319	101800	2983140	5100	5100	5100	5100	0
502	20250319	101700	2983140	5100	5100	5100	5100	0
503	20250319	101600	2983140	5100	5100	5100	5100	0
504	20250319	101500	2983140	5100	5090	5100	5090	59
505	20250319	101400	2682380	5090	5090	5090	5090	0
506	20250319	101300	2682380	5090	5090	5090	5090	0
507	20250319	101200	2682380	5090	5090	5090	5090	0
508	20250319	101100	2682380	5090	5090	5090	5090	0
509	20250319	101000	2682380	5090	5090	5090	5090	0
510	20250319	100900	2682380	5090	5090	5090	5090	1
511	20250319	100800	2677290	5100	5100	5100	5100	0
512	20250319	100700	2677290	5100	5100	5100	5100	2
513	20250319	100600	2667090	5030	5030	5030	5030	0
514	20250319	100500	2667090	5030	5030	5030	5030	0
515	20250319	100400	2667090	5030	5030	5030	5030	0
516	20250319	100300	2667090	5030	5030	5030	5030	0
517	20250319	100200	2667090	5030	5030	5030	5030	0
518	20250319	100100	2667090	5030	5030	5030	5030	0
519	20250319	100000	2667090	5030	5030	5030	5030	0
520	20250319	095900	2667090	5030	5030	5030	5030	0
521	20250319	095800	2667090	5030	5030	5030	5030	0
522	20250319	095700	2667090	5030	5030	5030	5030	0
523	20250319	095600	2667090	5030	5030	5030	5030	0
524	20250319	095500	2667090	5030	5060	5060	5030	259
525	20250319	095400	1361450	5060	5060	5060	5060	0
526	20250319	095300	1361450	5060	5060	5060	5060	0
527	20250319	095200	1361450	5060	5060	5060	5060	5
528	20250319	095100	1336150	5040	5040	5040	5040	0
529	20250319	095000	1336150	5040	5040	5040	5040	0
530	20250319	094900	1336150	5040	5040	5040	5040	0
531	20250319	094800	1336150	5040	5040	5040	5040	0
532	20250319	094700	1336150	5040	5040	5040	5040	0
533	20250319	094600	1336150	5040	5040	5040	5040	0
534	20250319	094500	1336150	5040	5040	5040	5040	0
535	20250319	094400	1336150	5040	5040	5040	5040	0
536	20250319	094300	1336150	5040	5040	5040	5040	0
537	20250319	094200	1336150	5040	5040	5040	5040	0
538	20250319	094100	1336150	5040	5040	5040	5040	0
539	20250319	094000	1336150	5040	5040	5040	5040	0
540	20250319	093900	1336150	5040	5040	5040	5040	0
541	20250319	093800	1336150	5040	5040	5040	5040	0
542	20250319	093700	1336150	5040	5040	5040	5040	0
543	20250319	093600	1336150	5040	5040	5040	5040	0
544	20250319	093500	1336150	5040	5040	5040	5040	0
545	20250319	093400	1336150	5040	5040	5040	5040	0
546	20250319	093300	1336150	5040	5040	5040	5040	0
547	20250319	093200	1336150	5040	5040	5040	5040	0
548	20250319	093100	1336150	5040	5050	5050	5040	95
549	20250319	093000	856990	5040	5040	5040	5040	0
550	20250319	092900	856990	5040	5040	5040	5040	0
551	20250319	092800	856990	5040	5040	5040	5040	0
552	20250319	092700	856990	5040	5040	5040	5040	0
553	20250319	092600	856990	5040	5040	5040	5040	0
554	20250319	092500	856990	5040	5040	5040	5040	0
555	20250319	092400	856990	5040	5040	5040	5040	0
556	20250319	092300	856990	5040	5040	5040	5040	0
557	20250319	092200	856990	5040	5040	5040	5040	0
558	20250319	092100	856990	5040	5040	5040	5040	0
559	20250319	092000	856990	5040	5040	5040	5040	0
560	20250319	091900	856990	5040	5040	5040	5040	0
561	20250319	091800	856990	5040	5040	5040	5040	0
562	20250319	091700	856990	5040	5040	5040	5040	0
563	20250319	091600	856990	5040	5040	5040	5040	0
564	20250319	091500	856990	5040	5040	5040	5040	0
565	20250319	091400	856990	5040	5040	5040	5040	0
566	20250319	091300	856990	5040	5040	5040	5040	0
567	20250319	091200	856990	5040	5040	5040	5040	0
568	20250319	091100	856990	5040	5040	5040	5040	0
569	20250319	091000	856990	5040	5040	5040	5040	0
570	20250319	090900	856990	5040	5050	5050	5040	122
571	20250319	090800	242040	5100	5100	5100	5100	0
572	20250319	090700	242040	5100	5100	5100	5100	0
573	20250319	090600	242040	5100	5100	5100	5100	2
574	20250319	090500	231840	5040	5040	5040	5040	0
575	20250319	090400	231840	5040	5040	5040	5040	0
576	20250319	090300	231840	5040	5040	5040	5040	0
577	20250319	090200	231840	5040	5040	5040	5040	0
578	20250319	090100	231840	5040	5040	5040	5040	0
579	20250319	090000	231840	5040	5040	5040	5040	46