KissMeData/010240/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	185500	345683035	5440	5440	5440	5440	208
3	20250318	185400	345683035	5440	5440	5440	5440	0
4	20250318	185300	345683035	5440	5440	5440	5440	0
5	20250318	185200	345683035	5440	5440	5440	5440	0
6	20250318	185100	345683035	5440	5440	5440	5440	0
7	20250318	185000	345683035	5440	5440	5440	5440	0
8	20250318	184900	345683035	5440	5440	5440	5440	0
9	20250318	184800	345683035	5440	5440	5440	5440	0
10	20250318	184700	345683035	5440	5440	5440	5440	0
11	20250318	184600	345683035	5440	5440	5440	5440	0
12	20250318	184500	345683035	5440	5440	5440	5440	0
13	20250318	184400	345683035	5440	5440	5440	5440	0
14	20250318	184300	345683035	5440	5440	5440	5440	0
15	20250318	184200	345683035	5440	5440	5440	5440	0
16	20250318	184100	345683035	5440	5440	5440	5440	0
17	20250318	184000	345683035	5440	5440	5440	5440	0
18	20250318	183900	345683035	5440	5440	5440	5440	0
19	20250318	183800	345683035	5440	5440	5440	5440	0
20	20250318	183700	345683035	5440	5440	5440	5440	0
21	20250318	183600	345683035	5440	5440	5440	5440	0
22	20250318	183500	345683035	5440	5440	5440	5440	0
23	20250318	183400	345683035	5440	5440	5440	5440	0
24	20250318	183300	345683035	5440	5440	5440	5440	0
25	20250318	183200	345683035	5440	5440	5440	5440	0
26	20250318	183100	345683035	5440	5440	5440	5440	0
27	20250318	183000	345683035	5440	5440	5440	5440	0
28	20250318	182900	345683035	5440	5440	5440	5440	0
29	20250318	182800	345683035	5440	5440	5440	5440	0
30	20250318	182700	345683035	5440	5440	5440	5440	0
31	20250318	182600	345683035	5440	5440	5440	5440	0
32	20250318	182500	345683035	5440	5440	5440	5440	208
33	20250318	182400	345683035	5440	5440	5440	5440	0
34	20250318	182300	345683035	5440	5440	5440	5440	0
35	20250318	182200	345683035	5440	5440	5440	5440	0
36	20250318	182100	345683035	5440	5440	5440	5440	0
37	20250318	182000	345683035	5440	5440	5440	5440	0
38	20250318	181900	345683035	5440	5440	5440	5440	0
39	20250318	181800	345683035	5440	5440	5440	5440	0
40	20250318	181700	345683035	5440	5440	5440	5440	0
41	20250318	181600	345683035	5440	5440	5440	5440	0
42	20250318	181500	345683035	5440	5440	5440	5440	0
43	20250318	181400	345683035	5440	5440	5440	5440	0
44	20250318	181300	345683035	5440	5440	5440	5440	0
45	20250318	181200	345683035	5440	5440	5440	5440	0
46	20250318	181100	345683035	5440	5440	5440	5440	0
47	20250318	181000	345683035	5440	5440	5440	5440	0
48	20250318	180900	345683035	5440	5440	5440	5440	0
49	20250318	180800	345683035	5440	5440	5440	5440	0
50	20250318	180700	345683035	5440	5440	5440	5440	0
51	20250318	180600	345683035	5440	5440	5440	5440	0
52	20250318	180500	345683035	5440	5440	5440	5440	0
53	20250318	180400	345683035	5440	5440	5440	5440	0
54	20250318	180300	345683035	5440	5440	5440	5440	0
55	20250318	180200	345683035	5440	5440	5440	5440	0
56	20250318	180100	345683035	5440	5440	5440	5440	0
57	20250318	180000	345683035	5440	5440	5440	5440	0
58	20250318	175900	345683035	5440	5440	5440	5440	0
59	20250318	175800	345683035	5440	5440	5440	5440	0
60	20250318	175700	345683035	5440	5440	5440	5440	0
61	20250318	175600	345683035	5440	5440	5440	5440	0
62	20250318	175500	345683035	5440	5440	5440	5440	208
63	20250318	175400	345683035	5440	5440	5440	5440	0
64	20250318	175300	345683035	5440	5440	5440	5440	0
65	20250318	175200	345683035	5440	5440	5440	5440	0
66	20250318	175100	345683035	5440	5440	5440	5440	0
67	20250318	175000	345683035	5440	5440	5440	5440	0
68	20250318	174900	345683035	5440	5440	5440	5440	0
69	20250318	174800	345683035	5440	5440	5440	5440	0
70	20250318	174700	345683035	5440	5440	5440	5440	0
71	20250318	174600	345683035	5440	5440	5440	5440	0
72	20250318	174500	345683035	5440	5440	5440	5440	0
73	20250318	174400	345683035	5440	5440	5440	5440	0
74	20250318	174300	345683035	5440	5440	5440	5440	0
75	20250318	174200	345683035	5440	5440	5440	5440	0
76	20250318	174100	345683035	5440	5440	5440	5440	0
77	20250318	174000	345683035	5440	5440	5440	5440	0
78	20250318	173900	345683035	5440	5440	5440	5440	0
79	20250318	173800	345683035	5440	5440	5440	5440	0
80	20250318	173700	345683035	5440	5440	5440	5440	0
81	20250318	173600	345683035	5440	5440	5440	5440	0
82	20250318	173500	345683035	5440	5440	5440	5440	0
83	20250318	173400	345683035	5440	5440	5440	5440	0
84	20250318	173300	345683035	5440	5440	5440	5440	0
85	20250318	173200	345683035	5440	5440	5440	5440	0
86	20250318	173100	345683035	5440	5440	5440	5440	0
87	20250318	173000	345683035	5440	5440	5440	5440	0
88	20250318	172900	345683035	5440	5440	5440	5440	0
89	20250318	172800	345683035	5440	5440	5440	5440	0
90	20250318	172700	345683035	5440	5440	5440	5440	0
91	20250318	172600	345683035	5440	5440	5440	5440	0
92	20250318	172500	345683035	5440	5440	5440	5440	208
93	20250318	172400	345683035	5440	5440	5440	5440	0
94	20250318	172300	345683035	5440	5440	5440	5440	0
95	20250318	172200	345683035	5440	5440	5440	5440	0
96	20250318	172100	345683035	5440	5440	5440	5440	0
97	20250318	172000	345683035	5440	5440	5440	5440	0
98	20250318	171900	345683035	5440	5440	5440	5440	0
99	20250318	171800	345683035	5440	5440	5440	5440	0
100	20250318	171700	345683035	5440	5440	5440	5440	0
101	20250318	171600	345683035	5440	5440	5440	5440	0
102	20250318	171500	345683035	5440	5440	5440	5440	0
103	20250318	171400	345683035	5440	5440	5440	5440	0
104	20250318	171300	345683035	5440	5440	5440	5440	0
105	20250318	171200	345683035	5440	5440	5440	5440	0
106	20250318	171100	345683035	5440	5440	5440	5440	0
107	20250318	171000	345683035	5440	5440	5440	5440	0
108	20250318	170900	345683035	5440	5440	5440	5440	0
109	20250318	170800	345683035	5440	5440	5440	5440	0
110	20250318	170700	345683035	5440	5440	5440	5440	0
111	20250318	170600	345683035	5440	5440	5440	5440	0
112	20250318	170500	345683035	5440	5440	5440	5440	0
113	20250318	170400	345683035	5440	5440	5440	5440	0
114	20250318	170300	345683035	5440	5440	5440	5440	0
115	20250318	170200	345683035	5440	5440	5440	5440	0
116	20250318	170100	345683035	5440	5440	5440	5440	0
117	20250318	170000	345683035	5440	5440	5440	5440	0
118	20250318	165900	345683035	5440	5440	5440	5440	0
119	20250318	165800	345683035	5440	5440	5440	5440	0
120	20250318	165700	345683035	5440	5440	5440	5440	0
121	20250318	165600	345683035	5440	5440	5440	5440	0
122	20250318	165500	345683035	5440	5440	5440	5440	208
123	20250318	165400	345683035	5440	5440	5440	5440	0
124	20250318	165300	345683035	5440	5440	5440	5440	0
125	20250318	165200	345683035	5440	5440	5440	5440	0
126	20250318	165100	345683035	5440	5440	5440	5440	0
127	20250318	165000	345683035	5440	5440	5440	5440	0
128	20250318	164900	345683035	5440	5440	5440	5440	0
129	20250318	164800	345683035	5440	5440	5440	5440	0
130	20250318	164700	345683035	5440	5440	5440	5440	0
131	20250318	164600	345683035	5440	5440	5440	5440	0
132	20250318	164500	345683035	5440	5440	5440	5440	0
133	20250318	164400	345683035	5440	5440	5440	5440	0
134	20250318	164300	345683035	5440	5440	5440	5440	0
135	20250318	164200	345683035	5440	5440	5440	5440	0
136	20250318	164100	345683035	5440	5440	5440	5440	0
137	20250318	164000	345683035	5440	5440	5440	5440	0
138	20250318	163900	345683035	5440	5440	5440	5440	0
139	20250318	163800	345683035	5440	5440	5440	5440	0
140	20250318	163700	345683035	5440	5440	5440	5440	0
141	20250318	163600	345683035	5440	5440	5440	5440	0
142	20250318	163500	345683035	5440	5440	5440	5440	0
143	20250318	163400	345683035	5440	5440	5440	5440	0
144	20250318	163300	345683035	5440	5440	5440	5440	0
145	20250318	163200	345683035	5440	5440	5440	5440	0
146	20250318	163100	345683035	5440	5440	5440	5440	0
147	20250318	163000	345683035	5440	5440	5440	5440	0
148	20250318	162900	345683035	5440	5440	5440	5440	0
149	20250318	162800	345683035	5440	5440	5440	5440	0
150	20250318	162700	345683035	5440	5440	5440	5440	0
151	20250318	162600	345683035	5440	5440	5440	5440	0
152	20250318	162500	345683035	5440	5440	5440	5440	208
153	20250318	162400	345683035	5440	5440	5440	5440	0
154	20250318	162300	345683035	5440	5440	5440	5440	0
155	20250318	162200	345683035	5440	5440	5440	5440	0
156	20250318	162100	345683035	5440	5440	5440	5440	0
157	20250318	162000	345683035	5440	5440	5440	5440	0
158	20250318	161900	345683035	5440	5440	5440	5440	0
159	20250318	161800	345683035	5440	5440	5440	5440	0
160	20250318	161700	345683035	5440	5440	5440	5440	0
161	20250318	161600	345683035	5440	5440	5440	5440	0
162	20250318	161500	345683035	5440	5440	5440	5440	0
163	20250318	161400	345683035	5440	5440	5440	5440	0
164	20250318	161300	345683035	5440	5440	5440	5440	0
165	20250318	161200	345683035	5440	5440	5440	5440	0
166	20250318	161100	345683035	5440	5440	5440	5440	0
167	20250318	161000	345683035	5440	5440	5440	5440	0
168	20250318	160900	345683035	5440	5440	5440	5440	0
169	20250318	160800	345683035	5440	5440	5440	5440	0
170	20250318	160700	345683035	5440	5440	5440	5440	0
171	20250318	160600	345683035	5440	5440	5440	5440	0
172	20250318	160500	345683035	5440	5440	5440	5440	0
173	20250318	160400	345683035	5440	5440	5440	5440	0
174	20250318	160300	345683035	5440	5440	5440	5440	0
175	20250318	160200	345683035	5440	5440	5440	5440	0
176	20250318	160100	345683035	5440	5440	5440	5440	0
177	20250318	160000	345683035	5440	5440	5440	5440	0
178	20250318	155900	345683035	5440	5440	5440	5440	0
179	20250318	155800	345683035	5440	5440	5440	5440	0
180	20250318	155700	345683035	5440	5440	5440	5440	0
181	20250318	155600	345683035	5440	5440	5440	5440	0
182	20250318	155500	345683035	5440	5440	5440	5440	208
183	20250318	155400	345683035	5440	5440	5440	5440	0
184	20250318	155300	345683035	5440	5440	5440	5440	0
185	20250318	155200	345683035	5440	5440	5440	5440	0
186	20250318	155100	345683035	5440	5440	5440	5440	0
187	20250318	155000	345683035	5440	5440	5440	5440	0
188	20250318	154900	345683035	5440	5440	5440	5440	0
189	20250318	154800	345683035	5440	5440	5440	5440	0
190	20250318	154700	345683035	5440	5440	5440	5440	0
191	20250318	154600	345683035	5440	5440	5440	5440	0
192	20250318	154500	345683035	5440	5440	5440	5440	0
193	20250318	154400	345683035	5440	5440	5440	5440	0
194	20250318	154300	345683035	5440	5440	5440	5440	0
195	20250318	154200	345683035	5440	5440	5440	5440	0
196	20250318	154100	345683035	5440	5440	5440	5440	0
197	20250318	154000	345683035	5440	5440	5440	5440	0
198	20250318	153900	345683035	5440	5440	5440	5440	0
199	20250318	153800	345683035	5440	5440	5440	5440	0
200	20250318	153700	345683035	5440	5440	5440	5440	0
201	20250318	153600	345683035	5440	5440	5440	5440	0
202	20250318	153500	345683035	5440	5440	5440	5440	0
203	20250318	153400	345683035	5440	5440	5440	5440	0
204	20250318	153300	345683035	5440	5440	5440	5440	0
205	20250318	153200	345683035	5440	5440	5440	5440	0
206	20250318	153100	345683035	5440	5440	5440	5440	0
207	20250318	153000	345683035	5440	5440	5440	5440	208
208	20250318	152900	344551515	5400	5400	5400	5400	0
209	20250318	152800	344551515	5400	5400	5400	5400	0
210	20250318	152700	344551515	5400	5400	5400	5400	0
211	20250318	152600	344551515	5400	5400	5400	5400	0
212	20250318	152500	344551515	5400	5400	5400	5400	0
213	20250318	152400	344551515	5400	5400	5400	5400	0
214	20250318	152300	344551515	5400	5400	5400	5400	0
215	20250318	152200	344551515	5400	5400	5400	5400	0
216	20250318	152100	344551515	5400	5400	5400	5400	0
217	20250318	152000	344551515	5400	5400	5400	5400	0
218	20250318	151900	344551515	5400	5380	5400	5380	112
219	20250318	151800	343948855	5400	5400	5400	5400	0
220	20250318	151700	343948855	5400	5400	5400	5400	0
221	20250318	151600	343948855	5400	5400	5400	5330	106
222	20250318	151500	343382355	5350	5350	5350	5350	11
223	20250318	151400	343323505	5390	5390	5390	5390	500
224	20250318	151300	340628505	5390	5370	5390	5370	515
225	20250318	151200	337854955	5330	5330	5330	5330	7
226	20250318	151100	337817645	5330	5320	5370	5320	259
227	20250318	151000	336439615	5320	5330	5330	5320	734
228	20250318	150900	332528735	5280	5370	5370	5280	204
229	20250318	150800	331438705	5380	5440	5490	5380	841
230	20250318	150700	326867195	5400	5490	5490	5400	3498
231	20250318	150600	307709115	5590	5590	5590	5590	0
232	20250318	150500	307709115	5590	5280	5590	5280	6936
233	20250318	150400	270138395	5280	5270	5280	5270	50
234	20250318	150300	269874875	5270	5270	5270	5270	0
235	20250318	150200	269874875	5270	5270	5270	5270	0
236	20250318	150100	269874875	5270	5260	5270	5260	131
237	20250318	150000	269185805	5260	5260	5260	5260	0
238	20250318	145900	269185805	5260	5260	5260	5260	0
239	20250318	145800	269185805	5260	5240	5260	5240	4602
240	20250318	145700	245071285	5240	5200	5240	5200	98
241	20250318	145600	244559465	5180	5220	5220	5180	1850
242	20250318	145500	234955635	5220	5220	5220	5220	4
243	20250318	145400	234934755	5220	5220	5220	5220	2
244	20250318	145300	234924315	5240	5240	5240	5240	4
245	20250318	145200	234903355	5240	5210	5240	5210	99
246	20250318	145100	234387525	5210	5210	5210	5210	1
247	20250318	145000	234382315	5210	5210	5210	5210	1
248	20250318	144900	234377105	5190	5200	5200	5190	2529
249	20250318	144800	221231145	5200	5200	5200	5200	99
250	20250318	144700	220716345	5190	5200	5210	5190	1649
251	20250318	144600	212138325	5200	5200	5200	5190	9161
252	20250318	144500	164509475	5220	5210	5220	5210	1004
253	20250318	144400	159278595	5220	5220	5220	5220	300
254	20250318	144300	157712595	5250	5240	5250	5230	973
255	20250318	144200	152620225	5240	5280	5290	5240	5939
256	20250318	144100	121331345	5360	5360	5360	5360	1
257	20250318	144000	121325985	5360	5360	5380	5300	590
258	20250318	143900	118193625	5350	5260	5350	5260	342
259	20250318	143800	116376745	5260	5260	5260	5260	0
260	20250318	143700	116376745	5260	5260	5260	5260	10
261	20250318	143600	116324145	5260	5270	5270	5260	66
262	20250318	143500	115976755	5290	5320	5320	5290	133
263	20250318	143400	115270335	5380	5380	5380	5380	2
264	20250318	143300	115259575	5380	5310	5380	5310	443
265	20250318	143200	112904185	5310	5240	5310	5240	836
266	20250318	143100	108500155	5220	5220	5220	5210	3268
267	20250318	143000	91463875	5240	5240	5240	5220	1439
268	20250318	142900	83936180	5245	5245	5245	5245	50
269	20250318	142800	83673930	5250	5250	5250	5250	0
270	20250318	142700	83673930	5250	5250	5250	5250	0
271	20250318	142600	83673930	5250	5250	5250	5250	1144
272	20250318	142500	77667930	5260	5260	5260	5260	0
273	20250318	142400	77667930	5260	5260	5260	5260	1
274	20250318	142300	77662670	5230	5230	5230	5230	0
275	20250318	142200	77662670	5230	5230	5230	5230	466
276	20250318	142100	75225490	5240	5250	5250	5240	473
277	20250318	142000	72745350	5250	5270	5270	5250	1878
278	20250318	141900	62873590	5270	5300	5300	5270	1233
279	20250318	141800	56369250	5280	5290	5290	5280	1275
280	20250318	141700	49635260	5270	5270	5270	5270	0
281	20250318	141600	49635260	5270	5270	5270	5270	0
282	20250318	141500	49635260	5270	5270	5270	5270	0
283	20250318	141400	49635260	5270	5270	5270	5270	0
284	20250318	141300	49635260	5270	5270	5270	5270	0
285	20250318	141200	49635260	5270	5270	5270	5270	0
286	20250318	141100	49635260	5270	5270	5270	5270	0
287	20250318	141000	49635260	5270	5270	5270	5270	0
288	20250318	140900	49635260	5270	5270	5270	5270	0
289	20250318	140800	49635260	5270	5270	5270	5270	0
290	20250318	140700	49635260	5270	5270	5270	5270	0
291	20250318	140600	49635260	5270	5270	5270	5270	0
292	20250318	140500	49635260	5270	5270	5270	5270	0
293	20250318	140400	49635260	5270	5270	5270	5270	0
294	20250318	140300	49635260	5270	5270	5270	5270	0
295	20250318	140200	49635260	5270	5270	5270	5270	0
296	20250318	140100	49635260	5270	5270	5270	5270	0
297	20250318	140000	49635260	5270	5270	5270	5270	0
298	20250318	135900	49635260	5270	5270	5270	5270	0
299	20250318	135800	49635260	5270	5270	5270	5270	0
300	20250318	135700	49635260	5270	5270	5270	5270	0
301	20250318	135600	49635260	5270	5270	5270	5270	0
302	20250318	135500	49635260	5270	5270	5270	5270	0
303	20250318	135400	49635260	5270	5320	5320	5270	1010
304	20250318	135300	44295870	5390	5390	5390	5390	0
305	20250318	135200	44295870	5390	5390	5390	5390	0
306	20250318	135100	44295870	5390	5390	5390	5390	0
307	20250318	135000	44295870	5390	5390	5390	5390	2
308	20250318	134900	44285090	5390	5390	5390	5390	0
309	20250318	134800	44285090	5390	5390	5390	5390	0
310	20250318	134700	44285090	5390	5390	5390	5390	0
311	20250318	134600	44285090	5390	5390	5390	5390	0
312	20250318	134500	44285090	5390	5390	5390	5390	0
313	20250318	134400	44285090	5390	5390	5390	5390	0
314	20250318	134300	44285090	5390	5390	5390	5390	0
315	20250318	134200	44285090	5390	5390	5390	5390	0
316	20250318	134100	44285090	5390	5390	5390	5390	0
317	20250318	134000	44285090	5390	5390	5390	5390	0
318	20250318	133900	44285090	5390	5390	5390	5390	0
319	20250318	133800	44285090	5390	5390	5390	5390	0
320	20250318	133700	44285090	5390	5390	5390	5390	0
321	20250318	133600	44285090	5390	5390	5390	5390	0
322	20250318	133500	44285090	5390	5390	5390	5390	0
323	20250318	133400	44285090	5390	5390	5390	5390	0
324	20250318	133300	44285090	5390	5390	5390	5390	0
325	20250318	133200	44285090	5390	5390	5390	5390	0
326	20250318	133100	44285090	5390	5390	5390	5390	0
327	20250318	133000	44285090	5390	5390	5390	5390	0
328	20250318	132900	44285090	5390	5390	5390	5390	0
329	20250318	132800	44285090	5390	5390	5390	5390	0
330	20250318	132700	44285090	5390	5390	5390	5390	0
331	20250318	132600	44285090	5390	5390	5390	5390	0
332	20250318	132500	44285090	5390	5390	5390	5390	0
333	20250318	132400	44285090	5390	5390	5390	5390	0
334	20250318	132300	44285090	5390	5390	5390	5390	0
335	20250318	132200	44285090	5390	5390	5390	5390	0
336	20250318	132100	44285090	5390	5390	5390	5390	0
337	20250318	132000	44285090	5390	5390	5390	5390	0
338	20250318	131900	44285090	5390	5390	5390	5390	0
339	20250318	131800	44285090	5390	5390	5390	5390	0
340	20250318	131700	44285090	5390	5390	5390	5390	0
341	20250318	131600	44285090	5390	5390	5390	5390	0
342	20250318	131500	44285090	5390	5390	5390	5390	0
343	20250318	131400	44285090	5390	5390	5390	5390	0
344	20250318	131300	44285090	5390	5390	5390	5390	0
345	20250318	131200	44285090	5390	5390	5390	5390	0
346	20250318	131100	44285090	5390	5390	5390	5390	0
347	20250318	131000	44285090	5390	5390	5390	5390	0
348	20250318	130900	44285090	5390	5390	5390	5390	0
349	20250318	130800	44285090	5390	5390	5390	5390	0
350	20250318	130700	44285090	5390	5390	5390	5390	0
351	20250318	130600	44285090	5390	5390	5390	5390	0
352	20250318	130500	44285090	5390	5390	5390	5390	0
353	20250318	130400	44285090	5390	5390	5390	5390	0
354	20250318	130300	44285090	5390	5390	5390	5390	0
355	20250318	130200	44285090	5390	5390	5390	5390	0
356	20250318	130100	44285090	5390	5390	5390	5390	0
357	20250318	130000	44285090	5390	5390	5390	5390	0
358	20250318	125900	44285090	5390	5390	5390	5390	0
359	20250318	125800	44285090	5390	5390	5390	5390	0
360	20250318	125700	44285090	5390	5390	5390	5390	0
361	20250318	125600	44285090	5390	5390	5390	5390	0
362	20250318	125500	44285090	5390	5390	5390	5390	1
363	20250318	125400	44279700	5390	5390	5390	5390	0
364	20250318	125300	44279700	5390	5390	5390	5390	0
365	20250318	125200	44279700	5390	5390	5390	5390	0
366	20250318	125100	44279700	5390	5390	5390	5390	0
367	20250318	125000	44279700	5390	5390	5390	5390	0
368	20250318	124900	44279700	5390	5390	5390	5390	0
369	20250318	124800	44279700	5390	5390	5390	5390	0
370	20250318	124700	44279700	5390	5310	5390	5310	27
371	20250318	124600	44136250	5400	5400	5400	5400	0
372	20250318	124500	44136250	5400	5400	5400	5400	0
373	20250318	124400	44136250	5400	5400	5400	5400	0
374	20250318	124300	44136250	5400	5400	5400	5400	0
375	20250318	124200	44136250	5400	5400	5400	5400	0
376	20250318	124100	44136250	5400	5400	5400	5400	0
377	20250318	124000	44136250	5400	5400	5400	5400	0
378	20250318	123900	44136250	5400	5400	5400	5400	0
379	20250318	123800	44136250	5400	5400	5400	5400	0
380	20250318	123700	44136250	5400	5400	5400	5400	0
381	20250318	123600	44136250	5400	5400	5400	5400	0
382	20250318	123500	44136250	5400	5400	5400	5400	0
383	20250318	123400	44136250	5400	5400	5400	5400	0
384	20250318	123300	44136250	5400	5400	5400	5400	0
385	20250318	123200	44136250	5400	5400	5400	5400	20
386	20250318	123100	44028250	5400	5400	5400	5400	0
387	20250318	123000	44028250	5400	5400	5400	5400	0
388	20250318	122900	44028250	5400	5400	5400	5400	0
389	20250318	122800	44028250	5400	5400	5400	5400	0
390	20250318	122700	44028250	5400	5400	5400	5400	7
391	20250318	122600	43990450	5400	5400	5400	5400	3
392	20250318	122500	43974250	5390	5390	5390	5390	0
393	20250318	122400	43974250	5390	5390	5390	5390	0
394	20250318	122300	43974250	5390	5390	5390	5390	0
395	20250318	122200	43974250	5390	5390	5390	5390	0
396	20250318	122100	43974250	5390	5390	5390	5390	0
397	20250318	122000	43974250	5390	5390	5390	5390	0
398	20250318	121900	43974250	5390	5390	5390	5390	1
399	20250318	121800	43968860	5310	5310	5310	5310	0
400	20250318	121700	43968860	5310	5310	5310	5310	0
401	20250318	121600	43968860	5310	5310	5310	5310	1
402	20250318	121500	43963550	5400	5400	5400	5400	0
403	20250318	121400	43963550	5400	5400	5400	5400	0
404	20250318	121300	43963550	5400	5400	5400	5400	0
405	20250318	121200	43963550	5400	5400	5400	5400	0
406	20250318	121100	43963550	5400	5400	5400	5400	0
407	20250318	121000	43963550	5400	5400	5400	5400	0
408	20250318	120900	43963550	5400	5400	5400	5400	0
409	20250318	120800	43963550	5400	5400	5400	5400	0
410	20250318	120700	43963550	5400	5400	5400	5400	0
411	20250318	120600	43963550	5400	5400	5400	5400	0
412	20250318	120500	43963550	5400	5400	5400	5400	0
413	20250318	120400	43963550	5400	5400	5400	5400	0
414	20250318	120300	43963550	5400	5330	5400	5330	29
415	20250318	120200	43808910	5330	5330	5330	5330	0
416	20250318	120100	43808910	5330	5330	5330	5330	0
417	20250318	120000	43808910	5330	5330	5330	5330	0
418	20250318	115900	43808910	5330	5330	5330	5330	0
419	20250318	115800	43808910	5330	5330	5330	5330	0
420	20250318	115700	43808910	5330	5330	5330	5330	0
421	20250318	115600	43808910	5330	5330	5330	5330	0
422	20250318	115500	43808910	5330	5300	5330	5300	2
423	20250318	115400	43798280	5330	5330	5330	5330	0
424	20250318	115300	43798280	5330	5330	5330	5330	0
425	20250318	115200	43798280	5330	5330	5330	5330	0
426	20250318	115100	43798280	5330	5330	5330	5330	0
427	20250318	115000	43798280	5330	5330	5330	5330	0
428	20250318	114900	43798280	5330	5330	5330	5330	0
429	20250318	114800	43798280	5330	5330	5330	5330	0
430	20250318	114700	43798280	5330	5330	5330	5330	0
431	20250318	114600	43798280	5330	5330	5330	5330	0
432	20250318	114500	43798280	5330	5330	5330	5330	0
433	20250318	114400	43798280	5330	5330	5330	5330	0
434	20250318	114300	43798280	5330	5330	5330	5330	0
435	20250318	114200	43798280	5330	5330	5330	5330	2
436	20250318	114100	43787620	5330	5330	5330	5330	0
437	20250318	114000	43787620	5330	5330	5330	5330	1
438	20250318	113900	43782290	5330	5290	5330	5290	24
439	20250318	113800	43655210	5340	5340	5340	5340	0
440	20250318	113700	43655210	5340	5340	5340	5340	0
441	20250318	113600	43655210	5340	5340	5340	5340	0
442	20250318	113500	43655210	5340	5340	5340	5340	0
443	20250318	113400	43655210	5340	5340	5340	5340	0
444	20250318	113300	43655210	5340	5340	5340	5340	0
445	20250318	113200	43655210	5340	5340	5340	5340	0
446	20250318	113100	43655210	5340	5340	5340	5340	0
447	20250318	113000	43655210	5340	5340	5340	5340	0
448	20250318	112900	43655210	5340	5340	5340	5340	0
449	20250318	112800	43655210	5340	5340	5340	5340	5
450	20250318	112700	43628510	5310	5310	5310	5310	0
451	20250318	112600	43628510	5310	5310	5310	5310	0
452	20250318	112500	43628510	5310	5310	5310	5310	0
453	20250318	112400	43628510	5310	5310	5310	5310	0
454	20250318	112300	43628510	5310	5310	5310	5310	213
455	20250318	112200	42497480	5340	5340	5340	5340	0
456	20250318	112100	42497480	5340	5320	5340	5320	2752
457	20250318	112000	27813260	5320	5320	5320	5320	0
458	20250318	111900	27813260	5320	5320	5320	5320	0
459	20250318	111800	27813260	5320	5320	5320	5320	1
460	20250318	111700	27807940	5320	5320	5320	5320	0
461	20250318	111600	27807940	5320	5320	5320	5320	1
462	20250318	111500	27802620	5330	5330	5330	5330	0
463	20250318	111400	27802620	5330	5330	5330	5330	0
464	20250318	111300	27802620	5330	5330	5330	5330	0
465	20250318	111200	27802620	5330	5330	5330	5330	1
466	20250318	111100	27797290	5290	5290	5290	5290	0
467	20250318	111000	27797290	5290	5290	5290	5290	0
468	20250318	110900	27797290	5290	5330	5350	5290	1431
469	20250318	110800	20205480	5370	5370	5370	5370	0
470	20250318	110700	20205480	5370	5370	5370	5370	0
471	20250318	110600	20205480	5370	5330	5370	5330	25
472	20250318	110500	20072110	5320	5380	5390	5320	454
473	20250318	110400	17646130	5380	5380	5380	5380	1
474	20250318	110300	17640750	5340	5340	5340	5340	0
475	20250318	110200	17640750	5340	5340	5340	5340	0
476	20250318	110100	17640750	5340	5340	5340	5340	0
477	20250318	110000	17640750	5340	5340	5340	5340	0
478	20250318	105900	17640750	5340	5340	5340	5340	0
479	20250318	105800	17640750	5340	5340	5340	5340	0
480	20250318	105700	17640750	5340	5340	5340	5340	0
481	20250318	105600	17640750	5340	5390	5390	5340	329
482	20250318	105500	15883790	5390	5390	5390	5390	8
483	20250318	105400	15840670	5390	5390	5390	5390	0
484	20250318	105300	15840670	5390	5390	5390	5390	0
485	20250318	105200	15840670	5390	5390	5390	5390	13
486	20250318	105100	15770600	5390	5390	5390	5390	0
487	20250318	105000	15770600	5390	5390	5390	5390	0
488	20250318	104900	15770600	5390	5390	5390	5390	0
489	20250318	104800	15770600	5390	5390	5390	5390	0
490	20250318	104700	15770600	5390	5390	5390	5390	0
491	20250318	104600	15770600	5390	5390	5390	5390	0
492	20250318	104500	15770600	5390	5390	5390	5390	0
493	20250318	104400	15770600	5390	5390	5390	5390	0
494	20250318	104300	15770600	5390	5390	5390	5390	0
495	20250318	104200	15770600	5390	5390	5390	5390	0
496	20250318	104100	15770600	5390	5390	5390	5390	0
497	20250318	104000	15770600	5390	5390	5390	5390	0
498	20250318	103900	15770600	5390	5390	5390	5390	0
499	20250318	103800	15770600	5390	5390	5390	5390	0
500	20250318	103700	15770600	5390	5390	5390	5390	0
501	20250318	103600	15770600	5390	5390	5390	5390	0
502	20250318	103500	15770600	5390	5330	5390	5330	57
503	20250318	103400	15466730	5320	5310	5320	5310	433
504	20250318	103300	13167430	5310	5310	5310	5310	0
505	20250318	103200	13167430	5310	5310	5310	5310	0
506	20250318	103100	13167430	5310	5310	5310	5310	0
507	20250318	103000	13167430	5310	5310	5310	5310	0
508	20250318	102900	13167430	5310	5310	5310	5310	0
509	20250318	102800	13167430	5310	5310	5310	5310	0
510	20250318	102700	13167430	5310	5310	5310	5310	0
511	20250318	102600	13167430	5310	5310	5310	5310	0
512	20250318	102500	13167430	5310	5310	5310	5310	0
513	20250318	102400	13167430	5310	5310	5310	5310	0
514	20250318	102300	13167430	5310	5310	5310	5310	0
515	20250318	102200	13167430	5310	5310	5310	5310	0
516	20250318	102100	13167430	5310	5310	5310	5310	0
517	20250318	102000	13167430	5310	5310	5310	5310	1
518	20250318	101900	13162120	5300	5310	5310	5300	1948
519	20250318	101800	2823250	5310	5310	5310	5310	0
520	20250318	101700	2823250	5310	5310	5310	5310	0
521	20250318	101600	2823250	5310	5310	5310	5310	1
522	20250318	101500	2817940	5320	5320	5320	5320	0
523	20250318	101400	2817940	5320	5320	5320	5320	0
524	20250318	101300	2817940	5320	5320	5320	5320	0
525	20250318	101200	2817940	5320	5320	5320	5320	0
526	20250318	101100	2817940	5320	5320	5320	5320	0
527	20250318	101000	2817940	5320	5320	5320	5320	0
528	20250318	100900	2817940	5320	5320	5320	5320	0
529	20250318	100800	2817940	5320	5320	5320	5320	51
530	20250318	100700	2546620	5320	5320	5320	5320	0
531	20250318	100600	2546620	5320	5320	5320	5320	0
532	20250318	100500	2546620	5320	5320	5320	5320	0
533	20250318	100400	2546620	5320	5320	5320	5320	29
534	20250318	100300	2392340	5340	5340	5340	5340	0
535	20250318	100200	2392340	5340	5340	5340	5340	0
536	20250318	100100	2392340	5340	5340	5340	5340	0
537	20250318	100000	2392340	5340	5340	5340	5340	0
538	20250318	095900	2392340	5340	5340	5340	5340	0
539	20250318	095800	2392340	5340	5340	5340	5340	0
540	20250318	095700	2392340	5340	5340	5340	5340	0
541	20250318	095600	2392340	5340	5340	5340	5340	0
542	20250318	095500	2392340	5340	5340	5340	5340	0
543	20250318	095400	2392340	5340	5340	5340	5340	0
544	20250318	095300	2392340	5340	5340	5340	5340	0
545	20250318	095200	2392340	5340	5340	5340	5340	0
546	20250318	095100	2392340	5340	5340	5340	5340	0
547	20250318	095000	2392340	5340	5340	5340	5340	0
548	20250318	094900	2392340	5340	5340	5340	5340	0
549	20250318	094800	2392340	5340	5340	5340	5340	0
550	20250318	094700	2392340	5340	5340	5340	5340	0
551	20250318	094600	2392340	5340	5340	5340	5340	0
552	20250318	094500	2392340	5340	5340	5340	5340	0
553	20250318	094400	2392340	5340	5360	5360	5340	12
554	20250318	094300	2328080	5370	5370	5370	5370	0
555	20250318	094200	2328080	5370	5370	5370	5370	0
556	20250318	094100	2328080	5370	5370	5370	5370	0
557	20250318	094000	2328080	5370	5370	5370	5370	0
558	20250318	093900	2328080	5370	5370	5370	5370	0
559	20250318	093800	2328080	5370	5370	5370	5370	0
560	20250318	093700	2328080	5370	5370	5370	5370	0
561	20250318	093600	2328080	5370	5370	5370	5370	0
562	20250318	093500	2328080	5370	5370	5370	5370	0
563	20250318	093400	2328080	5370	5360	5370	5360	53
564	20250318	093300	2043990	5360	5360	5360	5360	0
565	20250318	093200	2043990	5360	5360	5360	5360	0
566	20250318	093100	2043990	5360	5360	5360	5360	0
567	20250318	093000	2043990	5360	5360	5360	5360	0
568	20250318	092900	2043990	5360	5360	5360	5360	0
569	20250318	092800	2043990	5360	5360	5360	5360	0
570	20250318	092700	2043990	5360	5360	5360	5360	0
571	20250318	092600	2043990	5360	5360	5360	5360	0
572	20250318	092500	2043990	5360	5360	5360	5360	11
573	20250318	092400	1985030	5380	5380	5380	5380	0
574	20250318	092300	1985030	5380	5380	5380	5380	0
575	20250318	092200	1985030	5380	5380	5380	5380	0
576	20250318	092100	1985030	5380	5380	5380	5380	0
577	20250318	092000	1985030	5380	5380	5380	5380	0
578	20250318	091900	1985030	5380	5380	5380	5380	0
579	20250318	091800	1985030	5380	5380	5380	5380	0
580	20250318	091700	1985030	5380	5380	5380	5380	0
581	20250318	091600	1985030	5380	5380	5380	5380	0
582	20250318	091500	1985030	5380	5380	5380	5380	0
583	20250318	091400	1985030	5380	5380	5380	5380	0
584	20250318	091300	1985030	5380	5380	5380	5380	0
585	20250318	091200	1985030	5380	5380	5380	5380	0
586	20250318	091100	1985030	5380	5380	5380	5380	0
587	20250318	091000	1985030	5380	5380	5380	5380	0
588	20250318	090900	1985030	5380	5380	5380	5380	10
589	20250318	090800	1931230	5390	5390	5390	5390	0
590	20250318	090700	1931230	5390	5390	5390	5390	0
591	20250318	090600	1931230	5390	5390	5390	5390	0
592	20250318	090500	1931230	5390	5390	5390	5390	0
593	20250318	090400	1931230	5390	5390	5390	5390	0
594	20250318	090300	1931230	5390	5390	5390	5390	0
595	20250318	090200	1931230	5390	5390	5390	5390	0
596	20250318	090100	1931230	5390	5390	5390	5390	1
597	20250318	090000	1925840	5320	5320	5320	5320	362