KissMeData/024090/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	191000	9933350	11580	11580	11580	11580	73
3	20250304	190900	9933350	11580	11580	11580	11580	0
4	20250304	190800	9933350	11580	11580	11580	11580	0
5	20250304	190700	9933350	11580	11580	11580	11580	0
6	20250304	190600	9933350	11580	11580	11580	11580	0
7	20250304	190500	9933350	11580	11580	11580	11580	0
8	20250304	190400	9933350	11580	11580	11580	11580	0
9	20250304	190300	9933350	11580	11580	11580	11580	0
10	20250304	190200	9933350	11580	11580	11580	11580	0
11	20250304	190100	9933350	11580	11580	11580	11580	0
12	20250304	190000	9933350	11580	11580	11580	11580	0
13	20250304	185900	9933350	11580	11580	11580	11580	0
14	20250304	185800	9933350	11580	11580	11580	11580	0
15	20250304	185700	9933350	11580	11580	11580	11580	0
16	20250304	185600	9933350	11580	11580	11580	11580	0
17	20250304	185500	9933350	11580	11580	11580	11580	0
18	20250304	185400	9933350	11580	11580	11580	11580	0
19	20250304	185300	9933350	11580	11580	11580	11580	0
20	20250304	185200	9933350	11580	11580	11580	11580	0
21	20250304	185100	9933350	11580	11580	11580	11580	0
22	20250304	185000	9933350	11580	11580	11580	11580	0
23	20250304	184900	9933350	11580	11580	11580	11580	0
24	20250304	184800	9933350	11580	11580	11580	11580	0
25	20250304	184700	9933350	11580	11580	11580	11580	0
26	20250304	184600	9933350	11580	11580	11580	11580	0
27	20250304	184500	9933350	11580	11580	11580	11580	0
28	20250304	184400	9933350	11580	11580	11580	11580	0
29	20250304	184300	9933350	11580	11580	11580	11580	0
30	20250304	184200	9933350	11580	11580	11580	11580	0
31	20250304	184100	9933350	11580	11580	11580	11580	0
32	20250304	184000	9933350	11580	11580	11580	11580	73
33	20250304	183900	9933350	11580	11580	11580	11580	0
34	20250304	183800	9933350	11580	11580	11580	11580	0
35	20250304	183700	9933350	11580	11580	11580	11580	0
36	20250304	183600	9933350	11580	11580	11580	11580	0
37	20250304	183500	9933350	11580	11580	11580	11580	0
38	20250304	183400	9933350	11580	11580	11580	11580	0
39	20250304	183300	9933350	11580	11580	11580	11580	0
40	20250304	183200	9933350	11580	11580	11580	11580	0
41	20250304	183100	9933350	11580	11580	11580	11580	0
42	20250304	183000	9933350	11580	11580	11580	11580	0
43	20250304	182900	9933350	11580	11580	11580	11580	0
44	20250304	182800	9933350	11580	11580	11580	11580	0
45	20250304	182700	9933350	11580	11580	11580	11580	0
46	20250304	182600	9933350	11580	11580	11580	11580	0
47	20250304	182500	9933350	11580	11580	11580	11580	0
48	20250304	182400	9933350	11580	11580	11580	11580	0
49	20250304	182300	9933350	11580	11580	11580	11580	0
50	20250304	182200	9933350	11580	11580	11580	11580	0
51	20250304	182100	9933350	11580	11580	11580	11580	0
52	20250304	182000	9933350	11580	11580	11580	11580	0
53	20250304	181900	9933350	11580	11580	11580	11580	0
54	20250304	181800	9933350	11580	11580	11580	11580	0
55	20250304	181700	9933350	11580	11580	11580	11580	0
56	20250304	181600	9933350	11580	11580	11580	11580	0
57	20250304	181500	9933350	11580	11580	11580	11580	0
58	20250304	181400	9933350	11580	11580	11580	11580	0
59	20250304	181300	9933350	11580	11580	11580	11580	0
60	20250304	181200	9933350	11580	11580	11580	11580	0
61	20250304	181100	9933350	11580	11580	11580	11580	0
62	20250304	181000	9933350	11580	11580	11580	11580	73
63	20250304	180900	9933350	11580	11580	11580	11580	0
64	20250304	180800	9933350	11580	11580	11580	11580	0
65	20250304	180700	9933350	11580	11580	11580	11580	0
66	20250304	180600	9933350	11580	11580	11580	11580	0
67	20250304	180500	9933350	11580	11580	11580	11580	0
68	20250304	180400	9933350	11580	11580	11580	11580	0
69	20250304	180300	9933350	11580	11580	11580	11580	0
70	20250304	180200	9933350	11580	11580	11580	11580	0
71	20250304	180100	9933350	11580	11580	11580	11580	0
72	20250304	180000	9933350	11580	11580	11580	11580	0
73	20250304	175900	9933350	11580	11580	11580	11580	0
74	20250304	175800	9933350	11580	11580	11580	11580	0
75	20250304	175700	9933350	11580	11580	11580	11580	0
76	20250304	175600	9933350	11580	11580	11580	11580	0
77	20250304	175500	9933350	11580	11580	11580	11580	0
78	20250304	175400	9933350	11580	11580	11580	11580	0
79	20250304	175300	9933350	11580	11580	11580	11580	0
80	20250304	175200	9933350	11580	11580	11580	11580	0
81	20250304	175100	9933350	11580	11580	11580	11580	0
82	20250304	175000	9933350	11580	11580	11580	11580	0
83	20250304	174900	9933350	11580	11580	11580	11580	0
84	20250304	174800	9933350	11580	11580	11580	11580	0
85	20250304	174700	9933350	11580	11580	11580	11580	0
86	20250304	174600	9933350	11580	11580	11580	11580	0
87	20250304	174500	9933350	11580	11580	11580	11580	0
88	20250304	174400	9933350	11580	11580	11580	11580	0
89	20250304	174300	9933350	11580	11580	11580	11580	0
90	20250304	174200	9933350	11580	11580	11580	11580	0
91	20250304	174100	9933350	11580	11580	11580	11580	0
92	20250304	174000	9933350	11580	11580	11580	11580	73
93	20250304	173900	9933350	11580	11580	11580	11580	0
94	20250304	173800	9933350	11580	11580	11580	11580	0
95	20250304	173700	9933350	11580	11580	11580	11580	0
96	20250304	173600	9933350	11580	11580	11580	11580	0
97	20250304	173500	9933350	11580	11580	11580	11580	0
98	20250304	173400	9933350	11580	11580	11580	11580	0
99	20250304	173300	9933350	11580	11580	11580	11580	0
100	20250304	173200	9933350	11580	11580	11580	11580	0
101	20250304	173100	9933350	11580	11580	11580	11580	0
102	20250304	173000	9933350	11580	11580	11580	11580	0
103	20250304	172900	9933350	11580	11580	11580	11580	0
104	20250304	172800	9933350	11580	11580	11580	11580	0
105	20250304	172700	9933350	11580	11580	11580	11580	0
106	20250304	172600	9933350	11580	11580	11580	11580	0
107	20250304	172500	9933350	11580	11580	11580	11580	0
108	20250304	172400	9933350	11580	11580	11580	11580	0
109	20250304	172300	9933350	11580	11580	11580	11580	0
110	20250304	172200	9933350	11580	11580	11580	11580	0
111	20250304	172100	9933350	11580	11580	11580	11580	0
112	20250304	172000	9933350	11580	11580	11580	11580	0
113	20250304	171900	9933350	11580	11580	11580	11580	0
114	20250304	171800	9933350	11580	11580	11580	11580	0
115	20250304	171700	9933350	11580	11580	11580	11580	0
116	20250304	171600	9933350	11580	11580	11580	11580	0
117	20250304	171500	9933350	11580	11580	11580	11580	0
118	20250304	171400	9933350	11580	11580	11580	11580	0
119	20250304	171300	9933350	11580	11580	11580	11580	0
120	20250304	171200	9933350	11580	11580	11580	11580	0
121	20250304	171100	9933350	11580	11580	11580	11580	0
122	20250304	171000	9933350	11580	11580	11580	11580	73
123	20250304	170900	9933350	11580	11580	11580	11580	0
124	20250304	170800	9933350	11580	11580	11580	11580	0
125	20250304	170700	9933350	11580	11580	11580	11580	0
126	20250304	170600	9933350	11580	11580	11580	11580	0
127	20250304	170500	9933350	11580	11580	11580	11580	0
128	20250304	170400	9933350	11580	11580	11580	11580	0
129	20250304	170300	9933350	11580	11580	11580	11580	0
130	20250304	170200	9933350	11580	11580	11580	11580	0
131	20250304	170100	9933350	11580	11580	11580	11580	0
132	20250304	170000	9933350	11580	11580	11580	11580	0
133	20250304	165900	9933350	11580	11580	11580	11580	0
134	20250304	165800	9933350	11580	11580	11580	11580	0
135	20250304	165700	9933350	11580	11580	11580	11580	0
136	20250304	165600	9933350	11580	11580	11580	11580	0
137	20250304	165500	9933350	11580	11580	11580	11580	0
138	20250304	165400	9933350	11580	11580	11580	11580	0
139	20250304	165300	9933350	11580	11580	11580	11580	0
140	20250304	165200	9933350	11580	11580	11580	11580	0
141	20250304	165100	9933350	11580	11580	11580	11580	0
142	20250304	165000	9933350	11580	11580	11580	11580	0
143	20250304	164900	9933350	11580	11580	11580	11580	0
144	20250304	164800	9933350	11580	11580	11580	11580	0
145	20250304	164700	9933350	11580	11580	11580	11580	0
146	20250304	164600	9933350	11580	11580	11580	11580	0
147	20250304	164500	9933350	11580	11580	11580	11580	0
148	20250304	164400	9933350	11580	11580	11580	11580	0
149	20250304	164300	9933350	11580	11580	11580	11580	0
150	20250304	164200	9933350	11580	11580	11580	11580	0
151	20250304	164100	9933350	11580	11580	11580	11580	0
152	20250304	164000	9933350	11580	11580	11580	11580	73
153	20250304	163900	9933350	11580	11580	11580	11580	0
154	20250304	163800	9933350	11580	11580	11580	11580	0
155	20250304	163700	9933350	11580	11580	11580	11580	0
156	20250304	163600	9933350	11580	11580	11580	11580	0
157	20250304	163500	9933350	11580	11580	11580	11580	0
158	20250304	163400	9933350	11580	11580	11580	11580	0
159	20250304	163300	9933350	11580	11580	11580	11580	0
160	20250304	163200	9933350	11580	11580	11580	11580	0
161	20250304	163100	9933350	11580	11580	11580	11580	0
162	20250304	163000	9933350	11580	11580	11580	11580	0
163	20250304	162900	9933350	11580	11580	11580	11580	0
164	20250304	162800	9933350	11580	11580	11580	11580	0
165	20250304	162700	9933350	11580	11580	11580	11580	0
166	20250304	162600	9933350	11580	11580	11580	11580	0
167	20250304	162500	9933350	11580	11580	11580	11580	0
168	20250304	162400	9933350	11580	11580	11580	11580	0
169	20250304	162300	9933350	11580	11580	11580	11580	0
170	20250304	162200	9933350	11580	11580	11580	11580	0
171	20250304	162100	9933350	11580	11580	11580	11580	0
172	20250304	162000	9933350	11580	11580	11580	11580	0
173	20250304	161900	9933350	11580	11580	11580	11580	0
174	20250304	161800	9933350	11580	11580	11580	11580	0
175	20250304	161700	9933350	11580	11580	11580	11580	0
176	20250304	161600	9933350	11580	11580	11580	11580	0
177	20250304	161500	9933350	11580	11580	11580	11580	0
178	20250304	161400	9933350	11580	11580	11580	11580	0
179	20250304	161300	9933350	11580	11580	11580	11580	0
180	20250304	161200	9933350	11580	11580	11580	11580	0
181	20250304	161100	9933350	11580	11580	11580	11580	0
182	20250304	161000	9933350	11580	11580	11580	11580	73
183	20250304	160900	9933350	11580	11580	11580	11580	0
184	20250304	160800	9933350	11580	11580	11580	11580	0
185	20250304	160700	9933350	11580	11580	11580	11580	0
186	20250304	160600	9933350	11580	11580	11580	11580	0
187	20250304	160500	9933350	11580	11580	11580	11580	0
188	20250304	160400	9933350	11580	11580	11580	11580	0
189	20250304	160300	9933350	11580	11580	11580	11580	0
190	20250304	160200	9933350	11580	11580	11580	11580	0
191	20250304	160100	9933350	11580	11580	11580	11580	0
192	20250304	160000	9933350	11580	11580	11580	11580	0
193	20250304	155900	9933350	11580	11580	11580	11580	0
194	20250304	155800	9933350	11580	11580	11580	11580	0
195	20250304	155700	9933350	11580	11580	11580	11580	0
196	20250304	155600	9933350	11580	11580	11580	11580	0
197	20250304	155500	9933350	11580	11580	11580	11580	0
198	20250304	155400	9933350	11580	11580	11580	11580	0
199	20250304	155300	9933350	11580	11580	11580	11580	0
200	20250304	155200	9933350	11580	11580	11580	11580	0
201	20250304	155100	9933350	11580	11580	11580	11580	0
202	20250304	155000	9933350	11580	11580	11580	11580	0
203	20250304	154900	9933350	11580	11580	11580	11580	0
204	20250304	154800	9933350	11580	11580	11580	11580	0
205	20250304	154700	9933350	11580	11580	11580	11580	0
206	20250304	154600	9933350	11580	11580	11580	11580	0
207	20250304	154500	9933350	11580	11580	11580	11580	0
208	20250304	154400	9933350	11580	11580	11580	11580	0
209	20250304	154300	9933350	11580	11580	11580	11580	0
210	20250304	154200	9933350	11580	11580	11580	11580	0
211	20250304	154100	9933350	11580	11580	11580	11580	0
212	20250304	154000	9933350	11580	11580	11580	11580	73
213	20250304	153900	9933350	11580	11580	11580	11580	0
214	20250304	153800	9933350	11580	11580	11580	11580	0
215	20250304	153700	9933350	11580	11580	11580	11580	0
216	20250304	153600	9933350	11580	11580	11580	11580	0
217	20250304	153500	9933350	11580	11580	11580	11580	0
218	20250304	153400	9933350	11580	11580	11580	11580	0
219	20250304	153300	9933350	11580	11580	11580	11580	0
220	20250304	153200	9933350	11580	11580	11580	11580	0
221	20250304	153100	9933350	11580	11580	11580	11580	0
222	20250304	153000	9933350	11580	11580	11580	11580	73
223	20250304	152900	9088010	11580	11580	11580	11580	0
224	20250304	152800	9088010	11580	11580	11580	11580	0
225	20250304	152700	9088010	11580	11580	11580	11580	0
226	20250304	152600	9088010	11580	11580	11580	11580	0
227	20250304	152500	9088010	11580	11580	11580	11580	0
228	20250304	152400	9088010	11580	11580	11580	11580	0
229	20250304	152300	9088010	11580	11580	11580	11580	0
230	20250304	152200	9088010	11580	11580	11580	11580	0
231	20250304	152100	9088010	11580	11580	11580	11580	0
232	20250304	152000	9088010	11580	11580	11580	11580	0
233	20250304	151900	9088010	11580	11580	11580	11580	0
234	20250304	151800	9088010	11580	11580	11580	11580	0
235	20250304	151700	9088010	11580	11580	11580	11580	0
236	20250304	151600	9088010	11580	11580	11580	11580	0
237	20250304	151500	9088010	11580	11580	11580	11580	0
238	20250304	151400	9088010	11580	11580	11580	11580	0
239	20250304	151300	9088010	11580	11580	11580	11580	17
240	20250304	151200	8891150	11560	11560	11560	11560	0
241	20250304	151100	8891150	11560	11560	11560	11560	0
242	20250304	151000	8891150	11560	11560	11560	11560	1
243	20250304	150900	8879590	11580	11580	11580	11580	0
244	20250304	150800	8879590	11580	11580	11580	11580	0
245	20250304	150700	8879590	11580	11580	11580	11580	0
246	20250304	150600	8879590	11580	11580	11580	11580	0
247	20250304	150500	8879590	11580	11580	11580	11580	0
248	20250304	150400	8879590	11580	11580	11580	11580	0
249	20250304	150300	8879590	11580	11580	11580	11580	0
250	20250304	150200	8879590	11580	11580	11580	11580	0
251	20250304	150100	8879590	11580	11580	11580	11580	0
252	20250304	150000	8879590	11580	11580	11580	11580	0
253	20250304	145900	8879590	11580	11580	11580	11580	0
254	20250304	145800	8879590	11580	11580	11580	11580	0
255	20250304	145700	8879590	11580	11580	11580	11580	0
256	20250304	145600	8879590	11580	11580	11580	11580	0
257	20250304	145500	8879590	11580	11580	11580	11580	0
258	20250304	145400	8879590	11580	11580	11580	11580	0
259	20250304	145300	8879590	11580	11580	11580	11580	0
260	20250304	145200	8879590	11580	11580	11580	11580	0
261	20250304	145100	8879590	11580	11580	11580	11580	0
262	20250304	145000	8879590	11580	11580	11580	11580	0
263	20250304	144900	8879590	11580	11580	11580	11580	0
264	20250304	144800	8879590	11580	11580	11580	11580	0
265	20250304	144700	8879590	11580	11580	11580	11580	0
266	20250304	144600	8879590	11580	11580	11580	11580	0
267	20250304	144500	8879590	11580	11580	11580	11580	0
268	20250304	144400	8879590	11580	11580	11580	11580	0
269	20250304	144300	8879590	11580	11580	11580	11580	0
270	20250304	144200	8879590	11580	11580	11580	11580	0
271	20250304	144100	8879590	11580	11580	11580	11580	0
272	20250304	144000	8879590	11580	11580	11580	11580	0
273	20250304	143900	8879590	11580	11580	11580	11580	0
274	20250304	143800	8879590	11580	11580	11580	11580	0
275	20250304	143700	8879590	11580	11580	11580	11580	0
276	20250304	143600	8879590	11580	11580	11580	11580	0
277	20250304	143500	8879590	11580	11580	11580	11580	0
278	20250304	143400	8879590	11580	11580	11580	11580	0
279	20250304	143300	8879590	11580	11580	11580	11580	0
280	20250304	143200	8879590	11580	11580	11580	11580	0
281	20250304	143100	8879590	11580	11580	11580	11580	0
282	20250304	143000	8879590	11580	11580	11580	11580	0
283	20250304	142900	8879590	11580	11580	11580	11580	0
284	20250304	142800	8879590	11580	11580	11580	11580	0
285	20250304	142700	8879590	11580	11580	11580	11580	0
286	20250304	142600	8879590	11580	11580	11580	11580	0
287	20250304	142500	8879590	11580	11580	11580	11580	0
288	20250304	142400	8879590	11580	11580	11580	11580	0
289	20250304	142300	8879590	11580	11580	11580	11580	0
290	20250304	142200	8879590	11580	11580	11580	11580	0
291	20250304	142100	8879590	11580	11580	11580	11580	0
292	20250304	142000	8879590	11580	11580	11580	11580	0
293	20250304	141900	8879590	11580	11580	11580	11580	0
294	20250304	141800	8879590	11580	11580	11580	11580	0
295	20250304	141700	8879590	11580	11580	11580	11580	0
296	20250304	141600	8879590	11580	11580	11580	11580	1
297	20250304	141500	8868010	11560	11570	11570	11560	40
298	20250304	141400	8405350	11580	11580	11580	11580	0
299	20250304	141300	8405350	11580	11580	11580	11580	0
300	20250304	141200	8405350	11580	11580	11580	11580	0
301	20250304	141100	8405350	11580	11580	11580	11580	0
302	20250304	141000	8405350	11580	11580	11580	11580	0
303	20250304	140900	8405350	11580	11580	11580	11580	0
304	20250304	140800	8405350	11580	11580	11580	11580	0
305	20250304	140700	8405350	11580	11580	11580	11580	291
306	20250304	140600	5035570	11570	11570	11570	11570	0
307	20250304	140500	5035570	11570	11570	11570	11570	0
308	20250304	140400	5035570	11570	11570	11570	11570	0
309	20250304	140300	5035570	11570	11570	11570	11570	0
310	20250304	140200	5035570	11570	11570	11570	11570	0
311	20250304	140100	5035570	11570	11570	11570	11570	0
312	20250304	140000	5035570	11570	11570	11570	11570	0
313	20250304	135900	5035570	11570	11570	11570	11570	0
314	20250304	135800	5035570	11570	11570	11570	11570	0
315	20250304	135700	5035570	11570	11570	11570	11570	0
316	20250304	135600	5035570	11570	11570	11570	11570	0
317	20250304	135500	5035570	11570	11570	11570	11570	0
318	20250304	135400	5035570	11570	11570	11570	11570	0
319	20250304	135300	5035570	11570	11570	11570	11570	0
320	20250304	135200	5035570	11570	11570	11570	11570	0
321	20250304	135100	5035570	11570	11570	11570	11570	0
322	20250304	135000	5035570	11570	11570	11570	11570	0
323	20250304	134900	5035570	11570	11570	11570	11570	1
324	20250304	134800	5024000	11580	11580	11580	11580	0
325	20250304	134700	5024000	11580	11580	11580	11580	0
326	20250304	134600	5024000	11580	11580	11580	11580	0
327	20250304	134500	5024000	11580	11580	11580	11580	1
328	20250304	134400	5012420	11580	11580	11580	11580	0
329	20250304	134300	5012420	11580	11580	11580	11580	0
330	20250304	134200	5012420	11580	11580	11580	11580	0
331	20250304	134100	5012420	11580	11580	11580	11580	0
332	20250304	134000	5012420	11580	11580	11580	11580	0
333	20250304	133900	5012420	11580	11580	11580	11580	8
334	20250304	133800	4919780	11570	11570	11570	11570	0
335	20250304	133700	4919780	11570	11570	11570	11570	0
336	20250304	133600	4919780	11570	11570	11570	11570	0
337	20250304	133500	4919780	11570	11570	11570	11570	0
338	20250304	133400	4919780	11570	11570	11570	11570	0
339	20250304	133300	4919780	11570	11570	11570	11570	0
340	20250304	133200	4919780	11570	11570	11570	11570	0
341	20250304	133100	4919780	11570	11570	11570	11570	0
342	20250304	133000	4919780	11570	11570	11570	11570	0
343	20250304	132900	4919780	11570	11570	11570	11570	0
344	20250304	132800	4919780	11570	11570	11570	11570	0
345	20250304	132700	4919780	11570	11570	11570	11570	0
346	20250304	132600	4919780	11570	11570	11570	11570	0
347	20250304	132500	4919780	11570	11570	11570	11570	0
348	20250304	132400	4919780	11570	11570	11570	11570	0
349	20250304	132300	4919780	11570	11570	11570	11570	0
350	20250304	132200	4919780	11570	11570	11570	11570	0
351	20250304	132100	4919780	11570	11570	11570	11570	0
352	20250304	132000	4919780	11570	11570	11570	11570	0
353	20250304	131900	4919780	11570	11570	11570	11570	0
354	20250304	131800	4919780	11570	11570	11570	11570	11
355	20250304	131700	4792510	11560	11560	11560	11560	0
356	20250304	131600	4792510	11560	11560	11560	11560	0
357	20250304	131500	4792510	11560	11560	11560	11560	0
358	20250304	131400	4792510	11560	11560	11560	11560	17
359	20250304	131300	4595990	11560	11560	11560	11560	0
360	20250304	131200	4595990	11560	11560	11560	11560	0
361	20250304	131100	4595990	11560	11560	11560	11560	0
362	20250304	131000	4595990	11560	11560	11560	11560	0
363	20250304	130900	4595990	11560	11560	11560	11560	0
364	20250304	130800	4595990	11560	11560	11560	11560	0
365	20250304	130700	4595990	11560	11560	11560	11560	0
366	20250304	130600	4595990	11560	11560	11560	11560	0
367	20250304	130500	4595990	11560	11560	11560	11560	30
368	20250304	130400	4249190	11560	11560	11560	11560	0
369	20250304	130300	4249190	11560	11560	11560	11560	0
370	20250304	130200	4249190	11560	11560	11560	11560	0
371	20250304	130100	4249190	11560	11560	11560	11560	0
372	20250304	130000	4249190	11560	11560	11560	11560	0
373	20250304	125900	4249190	11560	11560	11560	11560	13
374	20250304	125800	4098910	11560	11560	11560	11560	0
375	20250304	125700	4098910	11560	11560	11560	11560	0
376	20250304	125600	4098910	11560	11560	11560	11560	0
377	20250304	125500	4098910	11560	11560	11560	11560	0
378	20250304	125400	4098910	11560	11560	11560	11560	0
379	20250304	125300	4098910	11560	11560	11560	11560	0
380	20250304	125200	4098910	11560	11560	11560	11560	0
381	20250304	125100	4098910	11560	11560	11560	11560	1
382	20250304	125000	4087350	11540	11540	11540	11540	0
383	20250304	124900	4087350	11540	11540	11540	11540	0
384	20250304	124800	4087350	11540	11540	11540	11540	0
385	20250304	124700	4087350	11540	11540	11540	11540	0
386	20250304	124600	4087350	11540	11540	11540	11540	30
387	20250304	124500	3741150	11540	11540	11540	11540	0
388	20250304	124400	3741150	11540	11540	11540	11540	0
389	20250304	124300	3741150	11540	11540	11540	11540	0
390	20250304	124200	3741150	11540	11540	11540	11540	0
391	20250304	124100	3741150	11540	11540	11540	11540	0
392	20250304	124000	3741150	11540	11540	11540	11540	0
393	20250304	123900	3741150	11540	11540	11540	11540	0
394	20250304	123800	3741150	11540	11540	11540	11540	0
395	20250304	123700	3741150	11540	11540	11540	11540	0
396	20250304	123600	3741150	11540	11540	11540	11540	0
397	20250304	123500	3741150	11540	11540	11540	11540	0
398	20250304	123400	3741150	11540	11540	11540	11540	0
399	20250304	123300	3741150	11540	11540	11540	11540	0
400	20250304	123200	3741150	11540	11540	11540	11540	0
401	20250304	123100	3741150	11540	11540	11540	11540	0
402	20250304	123000	3741150	11540	11540	11540	11540	0
403	20250304	122900	3741150	11540	11540	11540	11540	0
404	20250304	122800	3741150	11540	11540	11540	11540	0
405	20250304	122700	3741150	11540	11540	11540	11540	0
406	20250304	122600	3741150	11540	11540	11540	11540	0
407	20250304	122500	3741150	11540	11540	11540	11540	0
408	20250304	122400	3741150	11540	11540	11540	11540	0
409	20250304	122300	3741150	11540	11540	11540	11540	0
410	20250304	122200	3741150	11540	11540	11540	11540	0
411	20250304	122100	3741150	11540	11540	11540	11540	0
412	20250304	122000	3741150	11540	11540	11540	11540	0
413	20250304	121900	3741150	11540	11540	11540	11540	0
414	20250304	121800	3741150	11540	11540	11540	11540	0
415	20250304	121700	3741150	11540	11540	11540	11540	0
416	20250304	121600	3741150	11540	11540	11540	11540	0
417	20250304	121500	3741150	11540	11540	11540	11540	0
418	20250304	121400	3741150	11540	11540	11540	11540	38
419	20250304	121300	3302630	11540	11540	11540	11540	0
420	20250304	121200	3302630	11540	11540	11540	11540	0
421	20250304	121100	3302630	11540	11540	11540	11540	0
422	20250304	121000	3302630	11540	11540	11540	11540	0
423	20250304	120900	3302630	11540	11540	11540	11540	0
424	20250304	120800	3302630	11540	11540	11540	11540	0
425	20250304	120700	3302630	11540	11540	11540	11540	0
426	20250304	120600	3302630	11540	11540	11540	11540	0
427	20250304	120500	3302630	11540	11540	11540	11540	0
428	20250304	120400	3302630	11540	11540	11540	11540	0
429	20250304	120300	3302630	11540	11540	11540	11540	0
430	20250304	120200	3302630	11540	11540	11540	11540	0
431	20250304	120100	3302630	11540	11540	11540	11540	0
432	20250304	120000	3302630	11540	11540	11540	11540	0
433	20250304	115900	3302630	11540	11540	11540	11540	0
434	20250304	115800	3302630	11540	11540	11540	11540	0
435	20250304	115700	3302630	11540	11540	11540	11540	0
436	20250304	115600	3302630	11540	11540	11540	11540	0
437	20250304	115500	3302630	11540	11540	11540	11540	0
438	20250304	115400	3302630	11540	11540	11540	11540	0
439	20250304	115300	3302630	11540	11540	11540	11540	0
440	20250304	115200	3302630	11540	11540	11540	11540	0
441	20250304	115100	3302630	11540	11540	11540	11540	0
442	20250304	115000	3302630	11540	11540	11540	11540	0
443	20250304	114900	3302630	11540	11540	11540	11540	0
444	20250304	114800	3302630	11540	11540	11540	11540	0
445	20250304	114700	3302630	11540	11540	11540	11540	0
446	20250304	114600	3302630	11540	11540	11540	11540	0
447	20250304	114500	3302630	11540	11540	11540	11540	0
448	20250304	114400	3302630	11540	11540	11540	11540	0
449	20250304	114300	3302630	11540	11540	11540	11540	0
450	20250304	114200	3302630	11540	11540	11540	11540	0
451	20250304	114100	3302630	11540	11540	11540	11540	0
452	20250304	114000	3302630	11540	11540	11540	11540	0
453	20250304	113900	3302630	11540	11540	11540	11540	0
454	20250304	113800	3302630	11540	11540	11540	11540	0
455	20250304	113700	3302630	11540	11540	11540	11540	0
456	20250304	113600	3302630	11540	11540	11540	11540	0
457	20250304	113500	3302630	11540	11540	11540	11540	0
458	20250304	113400	3302630	11540	11540	11540	11540	0
459	20250304	113300	3302630	11540	11540	11540	11540	0
460	20250304	113200	3302630	11540	11540	11540	11540	0
461	20250304	113100	3302630	11540	11540	11540	11540	0
462	20250304	113000	3302630	11540	11540	11540	11540	0
463	20250304	112900	3302630	11540	11540	11540	11540	0
464	20250304	112800	3302630	11540	11540	11540	11540	0
465	20250304	112700	3302630	11540	11540	11540	11540	0
466	20250304	112600	3302630	11540	11540	11540	11540	0
467	20250304	112500	3302630	11540	11540	11540	11540	0
468	20250304	112400	3302630	11540	11540	11540	11540	0
469	20250304	112300	3302630	11540	11540	11540	11540	0
470	20250304	112200	3302630	11540	11540	11540	11540	8
471	20250304	112100	3210310	11540	11540	11540	11540	0
472	20250304	112000	3210310	11540	11540	11540	11540	0
473	20250304	111900	3210310	11540	11540	11540	11540	0
474	20250304	111800	3210310	11540	11540	11540	11540	0
475	20250304	111700	3210310	11540	11540	11540	11540	0
476	20250304	111600	3210310	11540	11540	11540	11540	0
477	20250304	111500	3210310	11540	11540	11540	11540	0
478	20250304	111400	3210310	11540	11540	11540	11540	0
479	20250304	111300	3210310	11540	11540	11540	11540	0
480	20250304	111200	3210310	11540	11540	11540	11540	0
481	20250304	111100	3210310	11540	11540	11540	11540	1
482	20250304	111000	3198770	11530	11530	11530	11530	0
483	20250304	110900	3198770	11530	11530	11530	11530	0
484	20250304	110800	3198770	11530	11530	11530	11530	0
485	20250304	110700	3198770	11530	11530	11530	11530	0
486	20250304	110600	3198770	11530	11530	11530	11530	0
487	20250304	110500	3198770	11530	11530	11530	11530	0
488	20250304	110400	3198770	11530	11530	11530	11530	0
489	20250304	110300	3198770	11530	11530	11530	11530	0
490	20250304	110200	3198770	11530	11530	11530	11530	0
491	20250304	110100	3198770	11530	11530	11530	11530	0
492	20250304	110000	3198770	11530	11530	11530	11530	0
493	20250304	105900	3198770	11530	11530	11530	11530	0
494	20250304	105800	3198770	11530	11530	11530	11530	0
495	20250304	105700	3198770	11530	11530	11530	11530	0
496	20250304	105600	3198770	11530	11530	11530	11530	0
497	20250304	105500	3198770	11530	11530	11530	11530	0
498	20250304	105400	3198770	11530	11530	11530	11530	0
499	20250304	105300	3198770	11530	11530	11530	11530	0
500	20250304	105200	3198770	11530	11530	11530	11530	0
501	20250304	105100	3198770	11530	11530	11530	11530	0
502	20250304	105000	3198770	11530	11530	11530	11530	45
503	20250304	104900	2679920	11540	11540	11540	11540	0
504	20250304	104800	2679920	11540	11540	11540	11540	0
505	20250304	104700	2679920	11540	11540	11540	11540	0
506	20250304	104600	2679920	11540	11540	11540	11540	0
507	20250304	104500	2679920	11540	11540	11540	11540	0
508	20250304	104400	2679920	11540	11540	11540	11540	0
509	20250304	104300	2679920	11540	11540	11540	11540	0
510	20250304	104200	2679920	11540	11540	11540	11540	0
511	20250304	104100	2679920	11540	11540	11540	11540	0
512	20250304	104000	2679920	11540	11540	11540	11540	0
513	20250304	103900	2679920	11540	11540	11540	11540	0
514	20250304	103800	2679920	11540	11540	11540	11540	0
515	20250304	103700	2679920	11540	11540	11540	11540	0
516	20250304	103600	2679920	11540	11540	11540	11540	0
517	20250304	103500	2679920	11540	11540	11540	11540	0
518	20250304	103400	2679920	11540	11540	11540	11540	0
519	20250304	103300	2679920	11540	11540	11540	11540	0
520	20250304	103200	2679920	11540	11540	11540	11540	0
521	20250304	103100	2679920	11540	11540	11540	11540	0
522	20250304	103000	2679920	11540	11540	11540	11540	0
523	20250304	102900	2679920	11540	11540	11540	11540	0
524	20250304	102800	2679920	11540	11540	11540	11540	0
525	20250304	102700	2679920	11540	11540	11540	11540	0
526	20250304	102600	2679920	11540	11540	11540	11540	0
527	20250304	102500	2679920	11540	11540	11540	11540	0
528	20250304	102400	2679920	11540	11540	11540	11540	0
529	20250304	102300	2679920	11540	11540	11540	11540	0
530	20250304	102200	2679920	11540	11540	11540	11540	0
531	20250304	102100	2679920	11540	11540	11540	11540	1
532	20250304	102000	2668380	11530	11530	11530	11530	50
533	20250304	101900	2091880	11540	11540	11540	11540	59
534	20250304	101800	1411020	11540	11540	11540	11540	0
535	20250304	101700	1411020	11540	11540	11540	11540	0
536	20250304	101600	1411020	11540	11540	11540	11540	0
537	20250304	101500	1411020	11540	11540	11540	11540	0
538	20250304	101400	1411020	11540	11540	11540	11540	0
539	20250304	101300	1411020	11540	11540	11540	11540	44
540	20250304	101200	903260	11560	11560	11560	11560	0
541	20250304	101100	903260	11560	11560	11560	11560	0
542	20250304	101000	903260	11560	11560	11560	11560	0
543	20250304	100900	903260	11560	11560	11560	11560	0
544	20250304	100800	903260	11560	11560	11560	11560	0
545	20250304	100700	903260	11560	11560	11560	11560	0
546	20250304	100600	903260	11560	11560	11560	11560	0
547	20250304	100500	903260	11560	11560	11560	11560	0
548	20250304	100400	903260	11560	11560	11560	11560	0
549	20250304	100300	903260	11560	11560	11560	11560	0
550	20250304	100200	903260	11560	11560	11560	11560	1
551	20250304	100100	891700	11560	11560	11560	11560	0
552	20250304	100000	891700	11560	11560	11560	11560	1
553	20250304	095900	880140	11570	11570	11570	11570	0
554	20250304	095800	880140	11570	11570	11570	11570	0
555	20250304	095700	880140	11570	11570	11570	11570	1
556	20250304	095600	868570	11580	11580	11580	11580	0
557	20250304	095500	868570	11580	11580	11580	11580	0
558	20250304	095400	868570	11580	11580	11580	11580	0
559	20250304	095300	868570	11580	11580	11580	11580	0
560	20250304	095200	868570	11580	11580	11580	11580	0
561	20250304	095100	868570	11580	11580	11580	11580	0
562	20250304	095000	868570	11580	11580	11580	11580	0
563	20250304	094900	868570	11580	11580	11580	11580	0
564	20250304	094800	868570	11580	11580	11580	11580	0
565	20250304	094700	868570	11580	11580	11580	11580	0
566	20250304	094600	868570	11580	11580	11580	11580	0
567	20250304	094500	868570	11580	11580	11580	11580	1
568	20250304	094400	856990	11580	11580	11580	11580	0
569	20250304	094300	856990	11580	11580	11580	11580	1
570	20250304	094200	845410	11580	11580	11580	11580	0
571	20250304	094100	845410	11580	11580	11580	11580	0
572	20250304	094000	845410	11580	11580	11580	11580	0
573	20250304	093900	845410	11580	11580	11580	11580	0
574	20250304	093800	845410	11580	11580	11580	11580	0
575	20250304	093700	845410	11580	11580	11580	11580	0
576	20250304	093600	845410	11580	11580	11580	11580	0
577	20250304	093500	845410	11580	11580	11580	11580	0
578	20250304	093400	845410	11580	11580	11580	11580	0
579	20250304	093300	845410	11580	11580	11580	11580	0
580	20250304	093200	845410	11580	11580	11580	11580	50
581	20250304	093100	266410	11580	11580	11580	11580	0
582	20250304	093000	266410	11580	11580	11580	11580	0
583	20250304	092900	266410	11580	11580	11580	11580	1
584	20250304	092800	254830	11580	11580	11580	11580	0
585	20250304	092700	254830	11580	11580	11580	11580	0
586	20250304	092600	254830	11580	11580	11580	11580	0
587	20250304	092500	254830	11580	11580	11580	11580	0
588	20250304	092400	254830	11580	11580	11580	11580	0
589	20250304	092300	254830	11580	11580	11580	11580	0
590	20250304	092200	254830	11580	11580	11580	11580	0
591	20250304	092100	254830	11580	11580	11580	11580	0
592	20250304	092000	254830	11580	11580	11580	11580	0
593	20250304	091900	254830	11580	11580	11580	11580	0
594	20250304	091800	254830	11580	11580	11580	11580	0
595	20250304	091700	254830	11580	11580	11580	11580	1
596	20250304	091600	243250	11580	11580	11580	11580	0
597	20250304	091500	243250	11580	11580	11580	11580	0
598	20250304	091400	243250	11580	11580	11580	11580	0
599	20250304	091300	243250	11580	11580	11580	11580	0
600	20250304	091200	243250	11580	11580	11580	11580	0
601	20250304	091100	243250	11580	11580	11580	11580	0
602	20250304	091000	243250	11580	11580	11580	11580	0
603	20250304	090900	243250	11580	11580	11580	11580	0
604	20250304	090800	243250	11580	11580	11580	11580	0
605	20250304	090700	243250	11580	11580	11580	11580	0
606	20250304	090600	243250	11580	11580	11580	11580	0
607	20250304	090500	243250	11580	11580	11580	11580	0
608	20250304	090400	243250	11580	11580	11580	11580	0
609	20250304	090300	243250	11580	11580	11580	11580	0
610	20250304	090200	243250	11580	11590	11590	11580	15
611	20250304	090100	69540	11590	11590	11590	11590	0
612	20250304	090000	69540	11590	11590	11590	11590	6