KissMeData/060850/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194400	39537860	5340	5340	5340	5340	319
3	20250310	194300	39537860	5340	5340	5340	5340	0
4	20250310	194200	39537860	5340	5340	5340	5340	0
5	20250310	194100	39537860	5340	5340	5340	5340	0
6	20250310	194000	39537860	5340	5340	5340	5340	0
7	20250310	193900	39537860	5340	5340	5340	5340	0
8	20250310	193800	39537860	5340	5340	5340	5340	0
9	20250310	193700	39537860	5340	5340	5340	5340	0
10	20250310	193600	39537860	5340	5340	5340	5340	0
11	20250310	193500	39537860	5340	5340	5340	5340	0
12	20250310	193400	39537860	5340	5340	5340	5340	0
13	20250310	193300	39537860	5340	5340	5340	5340	0
14	20250310	193200	39537860	5340	5340	5340	5340	0
15	20250310	193100	39537860	5340	5340	5340	5340	0
16	20250310	193000	39537860	5340	5340	5340	5340	0
17	20250310	192900	39537860	5340	5340	5340	5340	0
18	20250310	192800	39537860	5340	5340	5340	5340	0
19	20250310	192700	39537860	5340	5340	5340	5340	0
20	20250310	192600	39537860	5340	5340	5340	5340	0
21	20250310	192500	39537860	5340	5340	5340	5340	0
22	20250310	192400	39537860	5340	5340	5340	5340	0
23	20250310	192300	39537860	5340	5340	5340	5340	0
24	20250310	192200	39537860	5340	5340	5340	5340	0
25	20250310	192100	39537860	5340	5340	5340	5340	0
26	20250310	192000	39537860	5340	5340	5340	5340	0
27	20250310	191900	39537860	5340	5340	5340	5340	0
28	20250310	191800	39537860	5340	5340	5340	5340	0
29	20250310	191700	39537860	5340	5340	5340	5340	0
30	20250310	191600	39537860	5340	5340	5340	5340	0
31	20250310	191500	39537860	5340	5340	5340	5340	0
32	20250310	191400	39537860	5340	5340	5340	5340	319
33	20250310	191300	39537860	5340	5340	5340	5340	0
34	20250310	191200	39537860	5340	5340	5340	5340	0
35	20250310	191100	39537860	5340	5340	5340	5340	0
36	20250310	191000	39537860	5340	5340	5340	5340	0
37	20250310	190900	39537860	5340	5340	5340	5340	0
38	20250310	190800	39537860	5340	5340	5340	5340	0
39	20250310	190700	39537860	5340	5340	5340	5340	0
40	20250310	190600	39537860	5340	5340	5340	5340	0
41	20250310	190500	39537860	5340	5340	5340	5340	0
42	20250310	190400	39537860	5340	5340	5340	5340	0
43	20250310	190300	39537860	5340	5340	5340	5340	0
44	20250310	190200	39537860	5340	5340	5340	5340	0
45	20250310	190100	39537860	5340	5340	5340	5340	0
46	20250310	190000	39537860	5340	5340	5340	5340	0
47	20250310	185900	39537860	5340	5340	5340	5340	0
48	20250310	185800	39537860	5340	5340	5340	5340	0
49	20250310	185700	39537860	5340	5340	5340	5340	0
50	20250310	185600	39537860	5340	5340	5340	5340	0
51	20250310	185500	39537860	5340	5340	5340	5340	0
52	20250310	185400	39537860	5340	5340	5340	5340	0
53	20250310	185300	39537860	5340	5340	5340	5340	0
54	20250310	185200	39537860	5340	5340	5340	5340	0
55	20250310	185100	39537860	5340	5340	5340	5340	0
56	20250310	185000	39537860	5340	5340	5340	5340	0
57	20250310	184900	39537860	5340	5340	5340	5340	0
58	20250310	184800	39537860	5340	5340	5340	5340	0
59	20250310	184700	39537860	5340	5340	5340	5340	0
60	20250310	184600	39537860	5340	5340	5340	5340	0
61	20250310	184500	39537860	5340	5340	5340	5340	0
62	20250310	184400	39537860	5340	5340	5340	5340	319
63	20250310	184300	39537860	5340	5340	5340	5340	0
64	20250310	184200	39537860	5340	5340	5340	5340	0
65	20250310	184100	39537860	5340	5340	5340	5340	0
66	20250310	184000	39537860	5340	5340	5340	5340	0
67	20250310	183900	39537860	5340	5340	5340	5340	0
68	20250310	183800	39537860	5340	5340	5340	5340	0
69	20250310	183700	39537860	5340	5340	5340	5340	0
70	20250310	183600	39537860	5340	5340	5340	5340	0
71	20250310	183500	39537860	5340	5340	5340	5340	0
72	20250310	183400	39537860	5340	5340	5340	5340	0
73	20250310	183300	39537860	5340	5340	5340	5340	0
74	20250310	183200	39537860	5340	5340	5340	5340	0
75	20250310	183100	39537860	5340	5340	5340	5340	0
76	20250310	183000	39537860	5340	5340	5340	5340	0
77	20250310	182900	39537860	5340	5340	5340	5340	0
78	20250310	182800	39537860	5340	5340	5340	5340	0
79	20250310	182700	39537860	5340	5340	5340	5340	0
80	20250310	182600	39537860	5340	5340	5340	5340	0
81	20250310	182500	39537860	5340	5340	5340	5340	0
82	20250310	182400	39537860	5340	5340	5340	5340	0
83	20250310	182300	39537860	5340	5340	5340	5340	0
84	20250310	182200	39537860	5340	5340	5340	5340	0
85	20250310	182100	39537860	5340	5340	5340	5340	0
86	20250310	182000	39537860	5340	5340	5340	5340	0
87	20250310	181900	39537860	5340	5340	5340	5340	0
88	20250310	181800	39537860	5340	5340	5340	5340	0
89	20250310	181700	39537860	5340	5340	5340	5340	0
90	20250310	181600	39537860	5340	5340	5340	5340	0
91	20250310	181500	39537860	5340	5340	5340	5340	0
92	20250310	181400	39537860	5340	5340	5340	5340	319
93	20250310	181300	39537860	5340	5340	5340	5340	0
94	20250310	181200	39537860	5340	5340	5340	5340	0
95	20250310	181100	39537860	5340	5340	5340	5340	0
96	20250310	181000	39537860	5340	5340	5340	5340	0
97	20250310	180900	39537860	5340	5340	5340	5340	0
98	20250310	180800	39537860	5340	5340	5340	5340	0
99	20250310	180700	39537860	5340	5340	5340	5340	0
100	20250310	180600	39537860	5340	5340	5340	5340	0
101	20250310	180500	39537860	5340	5340	5340	5340	0
102	20250310	180400	39537860	5340	5340	5340	5340	0
103	20250310	180300	39537860	5340	5340	5340	5340	0
104	20250310	180200	39537860	5340	5340	5340	5340	0
105	20250310	180100	39537860	5340	5340	5340	5340	0
106	20250310	180000	39537860	5340	5340	5340	5340	0
107	20250310	175900	39537860	5340	5340	5340	5340	0
108	20250310	175800	39537860	5340	5340	5340	5340	0
109	20250310	175700	39537860	5340	5340	5340	5340	0
110	20250310	175600	39537860	5340	5340	5340	5340	0
111	20250310	175500	39537860	5340	5340	5340	5340	0
112	20250310	175400	39537860	5340	5340	5340	5340	0
113	20250310	175300	39537860	5340	5340	5340	5340	0
114	20250310	175200	39537860	5340	5340	5340	5340	0
115	20250310	175100	39537860	5340	5340	5340	5340	0
116	20250310	175000	39537860	5340	5340	5340	5340	0
117	20250310	174900	39537860	5340	5340	5340	5340	0
118	20250310	174800	39537860	5340	5340	5340	5340	0
119	20250310	174700	39537860	5340	5340	5340	5340	0
120	20250310	174600	39537860	5340	5340	5340	5340	0
121	20250310	174500	39537860	5340	5340	5340	5340	0
122	20250310	174400	39537860	5340	5340	5340	5340	319
123	20250310	174300	39537860	5340	5340	5340	5340	0
124	20250310	174200	39537860	5340	5340	5340	5340	0
125	20250310	174100	39537860	5340	5340	5340	5340	0
126	20250310	174000	39537860	5340	5340	5340	5340	0
127	20250310	173900	39537860	5340	5340	5340	5340	0
128	20250310	173800	39537860	5340	5340	5340	5340	0
129	20250310	173700	39537860	5340	5340	5340	5340	0
130	20250310	173600	39537860	5340	5340	5340	5340	0
131	20250310	173500	39537860	5340	5340	5340	5340	0
132	20250310	173400	39537860	5340	5340	5340	5340	0
133	20250310	173300	39537860	5340	5340	5340	5340	0
134	20250310	173200	39537860	5340	5340	5340	5340	0
135	20250310	173100	39537860	5340	5340	5340	5340	0
136	20250310	173000	39537860	5340	5340	5340	5340	0
137	20250310	172900	39537860	5340	5340	5340	5340	0
138	20250310	172800	39537860	5340	5340	5340	5340	0
139	20250310	172700	39537860	5340	5340	5340	5340	0
140	20250310	172600	39537860	5340	5340	5340	5340	0
141	20250310	172500	39537860	5340	5340	5340	5340	0
142	20250310	172400	39537860	5340	5340	5340	5340	0
143	20250310	172300	39537860	5340	5340	5340	5340	0
144	20250310	172200	39537860	5340	5340	5340	5340	0
145	20250310	172100	39537860	5340	5340	5340	5340	0
146	20250310	172000	39537860	5340	5340	5340	5340	0
147	20250310	171900	39537860	5340	5340	5340	5340	0
148	20250310	171800	39537860	5340	5340	5340	5340	0
149	20250310	171700	39537860	5340	5340	5340	5340	0
150	20250310	171600	39537860	5340	5340	5340	5340	0
151	20250310	171500	39537860	5340	5340	5340	5340	0
152	20250310	171400	39537860	5340	5340	5340	5340	319
153	20250310	171300	39537860	5340	5340	5340	5340	0
154	20250310	171200	39537860	5340	5340	5340	5340	0
155	20250310	171100	39537860	5340	5340	5340	5340	0
156	20250310	171000	39537860	5340	5340	5340	5340	0
157	20250310	170900	39537860	5340	5340	5340	5340	0
158	20250310	170800	39537860	5340	5340	5340	5340	0
159	20250310	170700	39537860	5340	5340	5340	5340	0
160	20250310	170600	39537860	5340	5340	5340	5340	0
161	20250310	170500	39537860	5340	5340	5340	5340	0
162	20250310	170400	39537860	5340	5340	5340	5340	0
163	20250310	170300	39537860	5340	5340	5340	5340	0
164	20250310	170200	39537860	5340	5340	5340	5340	0
165	20250310	170100	39537860	5340	5340	5340	5340	0
166	20250310	170000	39537860	5340	5340	5340	5340	0
167	20250310	165900	39537860	5340	5340	5340	5340	0
168	20250310	165800	39537860	5340	5340	5340	5340	0
169	20250310	165700	39537860	5340	5340	5340	5340	0
170	20250310	165600	39537860	5340	5340	5340	5340	0
171	20250310	165500	39537860	5340	5340	5340	5340	0
172	20250310	165400	39537860	5340	5340	5340	5340	0
173	20250310	165300	39537860	5340	5340	5340	5340	0
174	20250310	165200	39537860	5340	5340	5340	5340	0
175	20250310	165100	39537860	5340	5340	5340	5340	0
176	20250310	165000	39537860	5340	5340	5340	5340	0
177	20250310	164900	39537860	5340	5340	5340	5340	0
178	20250310	164800	39537860	5340	5340	5340	5340	0
179	20250310	164700	39537860	5340	5340	5340	5340	0
180	20250310	164600	39537860	5340	5340	5340	5340	0
181	20250310	164500	39537860	5340	5340	5340	5340	0
182	20250310	164400	39537860	5340	5340	5340	5340	319
183	20250310	164300	39537860	5340	5340	5340	5340	0
184	20250310	164200	39537860	5340	5340	5340	5340	0
185	20250310	164100	39537860	5340	5340	5340	5340	0
186	20250310	164000	39537860	5340	5340	5340	5340	0
187	20250310	163900	39537860	5340	5340	5340	5340	0
188	20250310	163800	39537860	5340	5340	5340	5340	0
189	20250310	163700	39537860	5340	5340	5340	5340	0
190	20250310	163600	39537860	5340	5340	5340	5340	0
191	20250310	163500	39537860	5340	5340	5340	5340	0
192	20250310	163400	39537860	5340	5340	5340	5340	0
193	20250310	163300	39537860	5340	5340	5340	5340	0
194	20250310	163200	39537860	5340	5340	5340	5340	0
195	20250310	163100	39537860	5340	5340	5340	5340	0
196	20250310	163000	39537860	5340	5340	5340	5340	0
197	20250310	162900	39537860	5340	5340	5340	5340	0
198	20250310	162800	39537860	5340	5340	5340	5340	0
199	20250310	162700	39537860	5340	5340	5340	5340	0
200	20250310	162600	39537860	5340	5340	5340	5340	0
201	20250310	162500	39537860	5340	5340	5340	5340	0
202	20250310	162400	39537860	5340	5340	5340	5340	0
203	20250310	162300	39537860	5340	5340	5340	5340	0
204	20250310	162200	39537860	5340	5340	5340	5340	0
205	20250310	162100	39537860	5340	5340	5340	5340	0
206	20250310	162000	39537860	5340	5340	5340	5340	0
207	20250310	161900	39537860	5340	5340	5340	5340	0
208	20250310	161800	39537860	5340	5340	5340	5340	0
209	20250310	161700	39537860	5340	5340	5340	5340	0
210	20250310	161600	39537860	5340	5340	5340	5340	0
211	20250310	161500	39537860	5340	5340	5340	5340	0
212	20250310	161400	39537860	5340	5340	5340	5340	319
213	20250310	161300	39537860	5340	5340	5340	5340	0
214	20250310	161200	39537860	5340	5340	5340	5340	0
215	20250310	161100	39537860	5340	5340	5340	5340	0
216	20250310	161000	39537860	5340	5340	5340	5340	0
217	20250310	160900	39537860	5340	5340	5340	5340	0
218	20250310	160800	39537860	5340	5340	5340	5340	0
219	20250310	160700	39537860	5340	5340	5340	5340	0
220	20250310	160600	39537860	5340	5340	5340	5340	0
221	20250310	160500	39537860	5340	5340	5340	5340	0
222	20250310	160400	39537860	5340	5340	5340	5340	0
223	20250310	160300	39537860	5340	5340	5340	5340	0
224	20250310	160200	39537860	5340	5340	5340	5340	0
225	20250310	160100	39537860	5340	5340	5340	5340	0
226	20250310	160000	39537860	5340	5340	5340	5340	0
227	20250310	155900	39537860	5340	5340	5340	5340	0
228	20250310	155800	39537860	5340	5340	5340	5340	0
229	20250310	155700	39537860	5340	5340	5340	5340	0
230	20250310	155600	39537860	5340	5340	5340	5340	0
231	20250310	155500	39537860	5340	5340	5340	5340	0
232	20250310	155400	39537860	5340	5340	5340	5340	0
233	20250310	155300	39537860	5340	5340	5340	5340	0
234	20250310	155200	39537860	5340	5340	5340	5340	0
235	20250310	155100	39537860	5340	5340	5340	5340	0
236	20250310	155000	39537860	5340	5340	5340	5340	0
237	20250310	154900	39537860	5340	5340	5340	5340	0
238	20250310	154800	39537860	5340	5340	5340	5340	0
239	20250310	154700	39537860	5340	5340	5340	5340	0
240	20250310	154600	39537860	5340	5340	5340	5340	0
241	20250310	154500	39537860	5340	5340	5340	5340	0
242	20250310	154400	39537860	5340	5340	5340	5340	319
243	20250310	154300	39537860	5340	5340	5340	5340	0
244	20250310	154200	39537860	5340	5340	5340	5340	0
245	20250310	154100	39537860	5340	5340	5340	5340	0
246	20250310	154000	39537860	5340	5340	5340	5340	0
247	20250310	153900	39537860	5340	5340	5340	5340	0
248	20250310	153800	39537860	5340	5340	5340	5340	0
249	20250310	153700	39537860	5340	5340	5340	5340	0
250	20250310	153600	39537860	5340	5340	5340	5340	0
251	20250310	153500	39537860	5340	5340	5340	5340	0
252	20250310	153400	39537860	5340	5340	5340	5340	0
253	20250310	153300	39537860	5340	5340	5340	5340	0
254	20250310	153200	39537860	5340	5340	5340	5340	0
255	20250310	153100	39537860	5340	5340	5340	5340	0
256	20250310	153000	39537860	5340	5340	5340	5340	319
257	20250310	152900	37834400	5360	5360	5360	5360	0
258	20250310	152800	37834400	5360	5360	5360	5360	0
259	20250310	152700	37834400	5360	5360	5360	5360	0
260	20250310	152600	37834400	5360	5360	5360	5360	0
261	20250310	152500	37834400	5360	5360	5360	5360	0
262	20250310	152400	37834400	5360	5360	5360	5360	0
263	20250310	152300	37834400	5360	5360	5360	5360	0
264	20250310	152200	37834400	5360	5360	5360	5360	0
265	20250310	152100	37834400	5360	5360	5360	5360	0
266	20250310	152000	37834400	5360	5360	5360	5360	0
267	20250310	151900	37834400	5360	5350	5410	5350	76
268	20250310	151800	37425640	5350	5390	5400	5350	99
269	20250310	151700	36893500	5390	5390	5390	5390	47
270	20250310	151600	36640170	5390	5390	5390	5390	0
271	20250310	151500	36640170	5390	5390	5390	5390	0
272	20250310	151400	36640170	5390	5390	5390	5390	111
273	20250310	151300	36041880	5390	5370	5390	5370	530
274	20250310	151200	33185780	5350	5350	5350	5350	0
275	20250310	151100	33185780	5350	5350	5350	5350	0
276	20250310	151000	33185780	5350	5350	5350	5350	0
277	20250310	150900	33185780	5350	5350	5350	5350	0
278	20250310	150800	33185780	5350	5350	5350	5350	0
279	20250310	150700	33185780	5350	5350	5350	5350	0
280	20250310	150600	33185780	5350	5350	5350	5350	0
281	20250310	150500	33185780	5350	5350	5350	5350	0
282	20250310	150400	33185780	5350	5350	5350	5350	0
283	20250310	150300	33185780	5350	5360	5360	5350	80
284	20250310	150200	32757420	5360	5360	5360	5360	0
285	20250310	150100	32757420	5360	5360	5360	5360	0
286	20250310	150000	32757420	5360	5360	5360	5360	0
287	20250310	145900	32757420	5360	5360	5360	5360	0
288	20250310	145800	32757420	5360	5360	5360	5360	0
289	20250310	145700	32757420	5360	5360	5360	5360	0
290	20250310	145600	32757420	5360	5360	5360	5360	36
291	20250310	145500	32564460	5360	5360	5360	5360	0
292	20250310	145400	32564460	5360	5360	5360	5360	0
293	20250310	145300	32564460	5360	5360	5360	5360	0
294	20250310	145200	32564460	5360	5360	5360	5360	10
295	20250310	145100	32510860	5350	5350	5350	5350	0
296	20250310	145000	32510860	5350	5350	5350	5350	0
297	20250310	144900	32510860	5350	5350	5350	5350	0
298	20250310	144800	32510860	5350	5350	5350	5350	0
299	20250310	144700	32510860	5350	5350	5350	5350	0
300	20250310	144600	32510860	5350	5350	5350	5350	0
301	20250310	144500	32510860	5350	5350	5350	5350	0
302	20250310	144400	32510860	5350	5350	5350	5350	87
303	20250310	144300	32045410	5390	5390	5390	5390	0
304	20250310	144200	32045410	5390	5390	5390	5390	0
305	20250310	144100	32045410	5390	5390	5390	5390	0
306	20250310	144000	32045410	5390	5390	5390	5390	0
307	20250310	143900	32045410	5390	5390	5390	5390	0
308	20250310	143800	32045410	5390	5390	5390	5390	0
309	20250310	143700	32045410	5390	5390	5390	5390	0
310	20250310	143600	32045410	5390	5390	5390	5390	0
311	20250310	143500	32045410	5390	5390	5390	5390	0
312	20250310	143400	32045410	5390	5390	5390	5390	0
313	20250310	143300	32045410	5390	5390	5390	5390	0
314	20250310	143200	32045410	5390	5390	5390	5390	0
315	20250310	143100	32045410	5390	5390	5390	5390	0
316	20250310	143000	32045410	5390	5390	5390	5390	0
317	20250310	142900	32045410	5390	5390	5390	5390	0
318	20250310	142800	32045410	5390	5390	5390	5390	0
319	20250310	142700	32045410	5390	5390	5390	5390	0
320	20250310	142600	32045410	5390	5390	5390	5390	0
321	20250310	142500	32045410	5390	5390	5390	5390	0
322	20250310	142400	32045410	5390	5390	5390	5390	0
323	20250310	142300	32045410	5390	5390	5390	5390	0
324	20250310	142200	32045410	5390	5390	5390	5390	0
325	20250310	142100	32045410	5390	5390	5390	5390	0
326	20250310	142000	32045410	5390	5390	5390	5390	0
327	20250310	141900	32045410	5390	5390	5390	5390	0
328	20250310	141800	32045410	5390	5390	5390	5390	0
329	20250310	141700	32045410	5390	5390	5390	5390	0
330	20250310	141600	32045410	5390	5390	5390	5390	0
331	20250310	141500	32045410	5390	5390	5390	5390	0
332	20250310	141400	32045410	5390	5390	5390	5390	0
333	20250310	141300	32045410	5390	5390	5390	5390	0
334	20250310	141200	32045410	5390	5390	5390	5390	0
335	20250310	141100	32045410	5390	5390	5390	5390	0
336	20250310	141000	32045410	5390	5390	5390	5390	0
337	20250310	140900	32045410	5390	5390	5390	5390	0
338	20250310	140800	32045410	5390	5390	5390	5390	0
339	20250310	140700	32045410	5390	5390	5390	5390	0
340	20250310	140600	32045410	5390	5390	5390	5390	0
341	20250310	140500	32045410	5390	5390	5390	5390	0
342	20250310	140400	32045410	5390	5390	5390	5390	0
343	20250310	140300	32045410	5390	5390	5390	5390	0
344	20250310	140200	32045410	5390	5390	5390	5390	0
345	20250310	140100	32045410	5390	5390	5390	5390	0
346	20250310	140000	32045410	5390	5390	5390	5390	0
347	20250310	135900	32045410	5390	5390	5390	5390	0
348	20250310	135800	32045410	5390	5390	5390	5390	0
349	20250310	135700	32045410	5390	5390	5390	5390	0
350	20250310	135600	32045410	5390	5390	5390	5390	0
351	20250310	135500	32045410	5390	5390	5390	5390	0
352	20250310	135400	32045410	5390	5390	5390	5390	0
353	20250310	135300	32045410	5390	5390	5390	5390	9
354	20250310	135200	31996900	5350	5350	5350	5350	0
355	20250310	135100	31996900	5350	5350	5350	5350	0
356	20250310	135000	31996900	5350	5350	5350	5350	0
357	20250310	134900	31996900	5350	5350	5350	5350	0
358	20250310	134800	31996900	5350	5350	5350	5350	0
359	20250310	134700	31996900	5350	5350	5350	5350	50
360	20250310	134600	31729400	5400	5400	5400	5400	0
361	20250310	134500	31729400	5400	5400	5400	5400	0
362	20250310	134400	31729400	5400	5400	5400	5400	0
363	20250310	134300	31729400	5400	5400	5400	5400	0
364	20250310	134200	31729400	5400	5400	5400	5400	0
365	20250310	134100	31729400	5400	5400	5400	5400	0
366	20250310	134000	31729400	5400	5400	5400	5400	0
367	20250310	133900	31729400	5400	5400	5400	5400	0
368	20250310	133800	31729400	5400	5400	5400	5400	0
369	20250310	133700	31729400	5400	5400	5400	5400	0
370	20250310	133600	31729400	5400	5400	5400	5400	0
371	20250310	133500	31729400	5400	5400	5400	5400	0
372	20250310	133400	31729400	5400	5400	5400	5400	0
373	20250310	133300	31729400	5400	5400	5400	5400	0
374	20250310	133200	31729400	5400	5400	5400	5400	0
375	20250310	133100	31729400	5400	5400	5400	5400	0
376	20250310	133000	31729400	5400	5400	5400	5400	0
377	20250310	132900	31729400	5400	5400	5400	5400	0
378	20250310	132800	31729400	5400	5400	5400	5400	0
379	20250310	132700	31729400	5400	5400	5400	5400	0
380	20250310	132600	31729400	5400	5400	5400	5400	0
381	20250310	132500	31729400	5400	5400	5400	5400	0
382	20250310	132400	31729400	5400	5400	5400	5400	0
383	20250310	132300	31729400	5400	5400	5400	5400	0
384	20250310	132200	31729400	5400	5400	5400	5400	0
385	20250310	132100	31729400	5400	5400	5400	5400	0
386	20250310	132000	31729400	5400	5400	5400	5400	0
387	20250310	131900	31729400	5400	5400	5400	5400	0
388	20250310	131800	31729400	5400	5400	5400	5400	0
389	20250310	131700	31729400	5400	5400	5400	5400	0
390	20250310	131600	31729400	5400	5400	5400	5400	0
391	20250310	131500	31729400	5400	5400	5400	5400	0
392	20250310	131400	31729400	5400	5400	5400	5400	0
393	20250310	131300	31729400	5400	5400	5400	5400	0
394	20250310	131200	31729400	5400	5400	5400	5400	0
395	20250310	131100	31729400	5400	5400	5400	5400	0
396	20250310	131000	31729400	5400	5390	5400	5390	330
397	20250310	130900	29947700	5390	5390	5390	5390	0
398	20250310	130800	29947700	5390	5390	5390	5390	0
399	20250310	130700	29947700	5390	5390	5390	5390	0
400	20250310	130600	29947700	5390	5390	5390	5390	0
401	20250310	130500	29947700	5390	5390	5390	5390	0
402	20250310	130400	29947700	5390	5390	5390	5390	0
403	20250310	130300	29947700	5390	5390	5390	5390	0
404	20250310	130200	29947700	5390	5390	5390	5390	0
405	20250310	130100	29947700	5390	5380	5390	5380	400
406	20250310	130000	27792700	5380	5380	5380	5380	0
407	20250310	125900	27792700	5380	5380	5380	5380	0
408	20250310	125800	27792700	5380	5380	5380	5380	0
409	20250310	125700	27792700	5380	5380	5380	5380	0
410	20250310	125600	27792700	5380	5380	5380	5380	0
411	20250310	125500	27792700	5380	5380	5380	5380	0
412	20250310	125400	27792700	5380	5380	5380	5380	0
413	20250310	125300	27792700	5380	5380	5380	5380	0
414	20250310	125200	27792700	5380	5380	5380	5380	0
415	20250310	125100	27792700	5380	5380	5380	5380	0
416	20250310	125000	27792700	5380	5380	5380	5380	0
417	20250310	124900	27792700	5380	5380	5380	5380	0
418	20250310	124800	27792700	5380	5380	5380	5380	0
419	20250310	124700	27792700	5380	5380	5380	5380	0
420	20250310	124600	27792700	5380	5380	5380	5380	0
421	20250310	124500	27792700	5380	5380	5380	5380	0
422	20250310	124400	27792700	5380	5380	5380	5380	0
423	20250310	124300	27792700	5380	5380	5380	5380	0
424	20250310	124200	27792700	5380	5380	5380	5380	0
425	20250310	124100	27792700	5380	5380	5380	5380	0
426	20250310	124000	27792700	5380	5380	5380	5380	83
427	20250310	123900	27346160	5380	5380	5380	5380	0
428	20250310	123800	27346160	5380	5380	5380	5380	0
429	20250310	123700	27346160	5380	5380	5380	5380	0
430	20250310	123600	27346160	5380	5380	5380	5380	0
431	20250310	123500	27346160	5380	5380	5380	5380	0
432	20250310	123400	27346160	5380	5340	5380	5340	101
433	20250310	123300	26802820	5380	5380	5380	5380	0
434	20250310	123200	26802820	5380	5380	5380	5380	200
435	20250310	123100	25726820	5380	5380	5380	5380	1
436	20250310	123000	25721440	5380	5380	5380	5380	9
437	20250310	122900	25673020	5380	5380	5380	5380	200
438	20250310	122800	24597020	5340	5340	5340	5340	0
439	20250310	122700	24597020	5340	5340	5340	5340	0
440	20250310	122600	24597020	5340	5340	5340	5340	0
441	20250310	122500	24597020	5340	5340	5340	5340	0
442	20250310	122400	24597020	5340	5340	5340	5340	0
443	20250310	122300	24597020	5340	5340	5340	5340	0
444	20250310	122200	24597020	5340	5340	5340	5340	0
445	20250310	122100	24597020	5340	5340	5340	5340	0
446	20250310	122000	24597020	5340	5340	5340	5340	0
447	20250310	121900	24597020	5340	5340	5340	5340	0
448	20250310	121800	24597020	5340	5340	5340	5340	0
449	20250310	121700	24597020	5340	5340	5340	5340	0
450	20250310	121600	24597020	5340	5340	5340	5340	0
451	20250310	121500	24597020	5340	5340	5340	5340	0
452	20250310	121400	24597020	5340	5340	5340	5340	529
453	20250310	121300	21772160	5380	5380	5380	5380	0
454	20250310	121200	21772160	5380	5380	5380	5380	0
455	20250310	121100	21772160	5380	5380	5380	5380	0
456	20250310	121000	21772160	5380	5380	5380	5380	0
457	20250310	120900	21772160	5380	5380	5380	5380	0
458	20250310	120800	21772160	5380	5380	5380	5380	0
459	20250310	120700	21772160	5380	5380	5380	5380	0
460	20250310	120600	21772160	5380	5380	5380	5380	1
461	20250310	120500	21766780	5380	5380	5380	5380	0
462	20250310	120400	21766780	5380	5380	5380	5380	0
463	20250310	120300	21766780	5380	5380	5380	5380	0
464	20250310	120200	21766780	5380	5380	5380	5380	0
465	20250310	120100	21766780	5380	5380	5380	5380	0
466	20250310	120000	21766780	5380	5380	5380	5380	0
467	20250310	115900	21766780	5380	5380	5380	5380	0
468	20250310	115800	21766780	5380	5380	5380	5380	0
469	20250310	115700	21766780	5380	5380	5380	5380	0
470	20250310	115600	21766780	5380	5380	5380	5380	0
471	20250310	115500	21766780	5380	5380	5380	5380	0
472	20250310	115400	21766780	5380	5380	5380	5380	0
473	20250310	115300	21766780	5380	5380	5380	5380	0
474	20250310	115200	21766780	5380	5380	5380	5380	0
475	20250310	115100	21766780	5380	5380	5380	5380	0
476	20250310	115000	21766780	5380	5380	5380	5380	0
477	20250310	114900	21766780	5380	5380	5380	5380	0
478	20250310	114800	21766780	5380	5380	5380	5380	0
479	20250310	114700	21766780	5380	5380	5380	5380	0
480	20250310	114600	21766780	5380	5380	5380	5380	0
481	20250310	114500	21766780	5380	5380	5380	5380	400
482	20250310	114400	19614780	5380	5350	5380	5350	8
483	20250310	114300	19571890	5380	5340	5380	5340	40
484	20250310	114200	19358250	5340	5340	5340	5340	1
485	20250310	114100	19352910	5320	5320	5320	5320	0
486	20250310	114000	19352910	5320	5320	5320	5320	0
487	20250310	113900	19352910	5320	5320	5320	5320	0
488	20250310	113800	19352910	5320	5320	5320	5320	0
489	20250310	113700	19352910	5320	5320	5320	5320	1
490	20250310	113600	19347590	5380	5380	5380	5380	0
491	20250310	113500	19347590	5380	5380	5380	5380	0
492	20250310	113400	19347590	5380	5380	5380	5380	0
493	20250310	113300	19347590	5380	5380	5380	5380	0
494	20250310	113200	19347590	5380	5380	5380	5380	0
495	20250310	113100	19347590	5380	5380	5380	5380	0
496	20250310	113000	19347590	5380	5380	5380	5380	0
497	20250310	112900	19347590	5380	5380	5380	5380	0
498	20250310	112800	19347590	5380	5380	5380	5380	0
499	20250310	112700	19347590	5380	5380	5380	5380	0
500	20250310	112600	19347590	5380	5380	5380	5380	0
501	20250310	112500	19347590	5380	5380	5380	5380	0
502	20250310	112400	19347590	5380	5380	5380	5380	0
503	20250310	112300	19347590	5380	5380	5380	5380	0
504	20250310	112200	19347590	5380	5380	5380	5380	0
505	20250310	112100	19347590	5380	5380	5380	5380	12
506	20250310	112000	19283030	5390	5390	5390	5390	0
507	20250310	111900	19283030	5390	5390	5390	5390	0
508	20250310	111800	19283030	5390	5390	5390	5390	0
509	20250310	111700	19283030	5390	5390	5390	5390	0
510	20250310	111600	19283030	5390	5390	5390	5390	0
511	20250310	111500	19283030	5390	5390	5390	5390	0
512	20250310	111400	19283030	5390	5390	5390	5390	0
513	20250310	111300	19283030	5390	5390	5390	5390	0
514	20250310	111200	19283030	5390	5390	5390	5390	0
515	20250310	111100	19283030	5390	5390	5390	5390	0
516	20250310	111000	19283030	5390	5390	5390	5390	0
517	20250310	110900	19283030	5390	5390	5390	5390	0
518	20250310	110800	19283030	5390	5390	5390	5390	0
519	20250310	110700	19283030	5390	5390	5390	5390	0
520	20250310	110600	19283030	5390	5390	5390	5390	0
521	20250310	110500	19283030	5390	5390	5390	5390	80
522	20250310	110400	18851830	5400	5390	5400	5390	19
523	20250310	110300	18749290	5400	5340	5400	5340	476
524	20250310	110200	16200320	5340	5340	5340	5340	0
525	20250310	110100	16200320	5340	5340	5340	5340	0
526	20250310	110000	16200320	5340	5340	5340	5340	0
527	20250310	105900	16200320	5340	5340	5340	5340	0
528	20250310	105800	16200320	5340	5340	5340	5340	0
529	20250310	105700	16200320	5340	5340	5340	5340	0
530	20250310	105600	16200320	5340	5340	5340	5340	0
531	20250310	105500	16200320	5340	5340	5340	5340	0
532	20250310	105400	16200320	5340	5340	5340	5340	0
533	20250310	105300	16200320	5340	5340	5340	5340	0
534	20250310	105200	16200320	5340	5340	5340	5340	0
535	20250310	105100	16200320	5340	5340	5340	5340	0
536	20250310	105000	16200320	5340	5340	5340	5340	0
537	20250310	104900	16200320	5340	5340	5340	5340	0
538	20250310	104800	16200320	5340	5320	5340	5320	396
539	20250310	104700	14089840	5300	5300	5300	5300	0
540	20250310	104600	14089840	5300	5300	5300	5300	0
541	20250310	104500	14089840	5300	5300	5300	5300	0
542	20250310	104400	14089840	5300	5300	5300	5300	0
543	20250310	104300	14089840	5300	5300	5300	5300	0
544	20250310	104200	14089840	5300	5300	5300	5300	0
545	20250310	104100	14089840	5300	5320	5320	5300	3
546	20250310	104000	14073900	5320	5320	5320	5320	0
547	20250310	103900	14073900	5320	5320	5320	5320	0
548	20250310	103800	14073900	5320	5320	5320	5320	0
549	20250310	103700	14073900	5320	5320	5320	5320	0
550	20250310	103600	14073900	5320	5320	5320	5320	0
551	20250310	103500	14073900	5320	5320	5320	5320	0
552	20250310	103400	14073900	5320	5320	5320	5320	0
553	20250310	103300	14073900	5320	5320	5320	5320	0
554	20250310	103200	14073900	5320	5320	5320	5320	8
555	20250310	103100	14031340	5300	5300	5300	5300	0
556	20250310	103000	14031340	5300	5300	5300	5300	0
557	20250310	102900	14031340	5300	5300	5300	5300	11
558	20250310	102800	13973040	5320	5320	5320	5320	0
559	20250310	102700	13973040	5320	5320	5320	5320	0
560	20250310	102600	13973040	5320	5320	5320	5320	0
561	20250310	102500	13973040	5320	5320	5320	5320	0
562	20250310	102400	13973040	5320	5320	5320	5320	0
563	20250310	102300	13973040	5320	5320	5320	5320	0
564	20250310	102200	13973040	5320	5320	5320	5320	0
565	20250310	102100	13973040	5320	5320	5320	5320	0
566	20250310	102000	13973040	5320	5320	5320	5320	0
567	20250310	101900	13973040	5320	5320	5320	5320	0
568	20250310	101800	13973040	5320	5320	5320	5320	1
569	20250310	101700	13967720	5320	5320	5320	5320	1
570	20250310	101600	13962400	5300	5300	5300	5300	0
571	20250310	101500	13962400	5300	5300	5300	5300	0
572	20250310	101400	13962400	5300	5300	5300	5300	0
573	20250310	101300	13962400	5300	5300	5300	5300	0
574	20250310	101200	13962400	5300	5300	5300	5300	0
575	20250310	101100	13962400	5300	5300	5300	5300	0
576	20250310	101000	13962400	5300	5300	5300	5300	0
577	20250310	100900	13962400	5300	5300	5300	5300	0
578	20250310	100800	13962400	5300	5300	5300	5300	0
579	20250310	100700	13962400	5300	5300	5300	5300	0
580	20250310	100600	13962400	5300	5280	5300	5280	722
581	20250310	100500	10150220	5280	5280	5280	5280	2
582	20250310	100400	10139660	5280	5280	5280	5280	1
583	20250310	100300	10134380	5280	5280	5280	5280	0
584	20250310	100200	10134380	5280	5280	5280	5280	156
585	20250310	100100	9310700	5280	5280	5280	5280	0
586	20250310	100000	9310700	5280	5280	5280	5280	0
587	20250310	095900	9310700	5280	5280	5280	5280	0
588	20250310	095800	9310700	5280	5280	5280	5280	0
589	20250310	095700	9310700	5280	5280	5280	5280	0
590	20250310	095600	9310700	5280	5280	5280	5280	0
591	20250310	095500	9310700	5280	5280	5280	5280	0
592	20250310	095400	9310700	5280	5290	5290	5280	130
593	20250310	095300	8624200	5300	5300	5300	5300	0
594	20250310	095200	8624200	5300	5300	5300	5300	10
595	20250310	095100	8571200	5300	5300	5300	5300	6
596	20250310	095000	8539400	5290	5290	5290	5290	0
597	20250310	094900	8539400	5290	5290	5290	5290	0
598	20250310	094800	8539400	5290	5290	5290	5290	0
599	20250310	094700	8539400	5290	5290	5290	5290	11
600	20250310	094600	8481210	5290	5290	5290	5290	0
601	20250310	094500	8481210	5290	5290	5290	5290	0
602	20250310	094400	8481210	5290	5290	5290	5290	0
603	20250310	094300	8481210	5290	5290	5290	5290	12
604	20250310	094200	8417730	5290	5290	5290	5290	0
605	20250310	094100	8417730	5290	5290	5290	5290	0
606	20250310	094000	8417730	5290	5290	5290	5290	32
607	20250310	093900	8248450	5290	5290	5290	5290	12
608	20250310	093800	8184970	5300	5300	5300	5300	20
609	20250310	093700	8078970	5300	5300	5300	5300	0
610	20250310	093600	8078970	5300	5300	5300	5300	0
611	20250310	093500	8078970	5300	5300	5300	5300	0
612	20250310	093400	8078970	5300	5300	5300	5300	100
613	20250310	093300	7548970	5300	5300	5300	5300	0
614	20250310	093200	7548970	5300	5300	5300	5300	0
615	20250310	093100	7548970	5300	5300	5300	5300	0
616	20250310	093000	7548970	5300	5300	5300	5300	0
617	20250310	092900	7548970	5300	5300	5300	5300	0
618	20250310	092800	7548970	5300	5300	5300	5300	0
619	20250310	092700	7548970	5300	5300	5300	5300	0
620	20250310	092600	7548970	5300	5300	5300	5300	0
621	20250310	092500	7548970	5300	5300	5300	5300	1
622	20250310	092400	7543670	5280	5280	5280	5280	0
623	20250310	092300	7543670	5280	5280	5280	5280	111
624	20250310	092200	6957590	5290	5290	5290	5290	1
625	20250310	092100	6952300	5300	5300	5300	5300	0
626	20250310	092000	6952300	5300	5300	5300	5300	0
627	20250310	091900	6952300	5300	5300	5300	5300	0
628	20250310	091800	6952300	5300	5300	5300	5300	0
629	20250310	091700	6952300	5300	5300	5300	5300	0
630	20250310	091600	6952300	5300	5300	5300	5300	0
631	20250310	091500	6952300	5300	5300	5300	5300	3
632	20250310	091400	6936400	5280	5280	5280	5280	0
633	20250310	091300	6936400	5280	5290	5290	5280	3
634	20250310	091200	6920550	5300	5300	5300	5280	309
635	20250310	091100	5288980	5330	5330	5330	5330	0
636	20250310	091000	5288980	5330	5330	5330	5330	3
637	20250310	090900	5272990	5330	5300	5330	5280	225
638	20250310	090800	4082370	5300	5300	5300	5300	0
639	20250310	090700	4082370	5300	5300	5300	5300	0
640	20250310	090600	4082370	5300	5300	5300	5300	9
641	20250310	090500	4034670	5300	5300	5300	5300	33
642	20250310	090400	3859770	5300	5300	5300	5300	1
643	20250310	090300	3854470	5330	5330	5330	5330	0
644	20250310	090200	3854470	5330	5310	5330	5280	550
645	20250310	090100	948680	5330	5320	5330	5320	106
646	20250310	090000	383760	5330	5330	5330	5330	72