KissMeData/023150/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	190900	98435965	4995	4995	4995	4995	469
3	20250312	190800	98435965	4995	4995	4995	4995	0
4	20250312	190700	98435965	4995	4995	4995	4995	0
5	20250312	190600	98435965	4995	4995	4995	4995	0
6	20250312	190500	98435965	4995	4995	4995	4995	0
7	20250312	190400	98435965	4995	4995	4995	4995	0
8	20250312	190300	98435965	4995	4995	4995	4995	0
9	20250312	190200	98435965	4995	4995	4995	4995	0
10	20250312	190100	98435965	4995	4995	4995	4995	0
11	20250312	190000	98435965	4995	4995	4995	4995	0
12	20250312	185900	98435965	4995	4995	4995	4995	0
13	20250312	185800	98435965	4995	4995	4995	4995	0
14	20250312	185700	98435965	4995	4995	4995	4995	0
15	20250312	185600	98435965	4995	4995	4995	4995	0
16	20250312	185500	98435965	4995	4995	4995	4995	0
17	20250312	185400	98435965	4995	4995	4995	4995	0
18	20250312	185300	98435965	4995	4995	4995	4995	0
19	20250312	185200	98435965	4995	4995	4995	4995	0
20	20250312	185100	98435965	4995	4995	4995	4995	0
21	20250312	185000	98435965	4995	4995	4995	4995	0
22	20250312	184900	98435965	4995	4995	4995	4995	0
23	20250312	184800	98435965	4995	4995	4995	4995	0
24	20250312	184700	98435965	4995	4995	4995	4995	0
25	20250312	184600	98435965	4995	4995	4995	4995	0
26	20250312	184500	98435965	4995	4995	4995	4995	0
27	20250312	184400	98435965	4995	4995	4995	4995	0
28	20250312	184300	98435965	4995	4995	4995	4995	0
29	20250312	184200	98435965	4995	4995	4995	4995	0
30	20250312	184100	98435965	4995	4995	4995	4995	0
31	20250312	184000	98435965	4995	4995	4995	4995	0
32	20250312	183900	98435965	4995	4995	4995	4995	469
33	20250312	183800	98435965	4995	4995	4995	4995	0
34	20250312	183700	98435965	4995	4995	4995	4995	0
35	20250312	183600	98435965	4995	4995	4995	4995	0
36	20250312	183500	98435965	4995	4995	4995	4995	0
37	20250312	183400	98435965	4995	4995	4995	4995	0
38	20250312	183300	98435965	4995	4995	4995	4995	0
39	20250312	183200	98435965	4995	4995	4995	4995	0
40	20250312	183100	98435965	4995	4995	4995	4995	0
41	20250312	183000	98435965	4995	4995	4995	4995	0
42	20250312	182900	98435965	4995	4995	4995	4995	0
43	20250312	182800	98435965	4995	4995	4995	4995	0
44	20250312	182700	98435965	4995	4995	4995	4995	0
45	20250312	182600	98435965	4995	4995	4995	4995	0
46	20250312	182500	98435965	4995	4995	4995	4995	0
47	20250312	182400	98435965	4995	4995	4995	4995	0
48	20250312	182300	98435965	4995	4995	4995	4995	0
49	20250312	182200	98435965	4995	4995	4995	4995	0
50	20250312	182100	98435965	4995	4995	4995	4995	0
51	20250312	182000	98435965	4995	4995	4995	4995	0
52	20250312	181900	98435965	4995	4995	4995	4995	0
53	20250312	181800	98435965	4995	4995	4995	4995	0
54	20250312	181700	98435965	4995	4995	4995	4995	0
55	20250312	181600	98435965	4995	4995	4995	4995	0
56	20250312	181500	98435965	4995	4995	4995	4995	0
57	20250312	181400	98435965	4995	4995	4995	4995	0
58	20250312	181300	98435965	4995	4995	4995	4995	0
59	20250312	181200	98435965	4995	4995	4995	4995	0
60	20250312	181100	98435965	4995	4995	4995	4995	0
61	20250312	181000	98435965	4995	4995	4995	4995	0
62	20250312	180900	98435965	4995	4995	4995	4995	469
63	20250312	180800	98435965	4995	4995	4995	4995	0
64	20250312	180700	98435965	4995	4995	4995	4995	0
65	20250312	180600	98435965	4995	4995	4995	4995	0
66	20250312	180500	98435965	4995	4995	4995	4995	0
67	20250312	180400	98435965	4995	4995	4995	4995	0
68	20250312	180300	98435965	4995	4995	4995	4995	0
69	20250312	180200	98435965	4995	4995	4995	4995	0
70	20250312	180100	98435965	4995	4995	4995	4995	0
71	20250312	180000	98435965	4995	4995	4995	4995	0
72	20250312	175900	98435965	4995	4995	4995	4995	0
73	20250312	175800	98435965	4995	4995	4995	4995	0
74	20250312	175700	98435965	4995	4995	4995	4995	0
75	20250312	175600	98435965	4995	4995	4995	4995	0
76	20250312	175500	98435965	4995	4995	4995	4995	0
77	20250312	175400	98435965	4995	4995	4995	4995	0
78	20250312	175300	98435965	4995	4995	4995	4995	0
79	20250312	175200	98435965	4995	4995	4995	4995	0
80	20250312	175100	98435965	4995	4995	4995	4995	0
81	20250312	175000	98435965	4995	4995	4995	4995	0
82	20250312	174900	98435965	4995	4995	4995	4995	0
83	20250312	174800	98435965	4995	4995	4995	4995	0
84	20250312	174700	98435965	4995	4995	4995	4995	0
85	20250312	174600	98435965	4995	4995	4995	4995	0
86	20250312	174500	98435965	4995	4995	4995	4995	0
87	20250312	174400	98435965	4995	4995	4995	4995	0
88	20250312	174300	98435965	4995	4995	4995	4995	0
89	20250312	174200	98435965	4995	4995	4995	4995	0
90	20250312	174100	98435965	4995	4995	4995	4995	0
91	20250312	174000	98435965	4995	4995	4995	4995	0
92	20250312	173900	98435965	4995	4995	4995	4995	469
93	20250312	173800	98435965	4995	4995	4995	4995	0
94	20250312	173700	98435965	4995	4995	4995	4995	0
95	20250312	173600	98435965	4995	4995	4995	4995	0
96	20250312	173500	98435965	4995	4995	4995	4995	0
97	20250312	173400	98435965	4995	4995	4995	4995	0
98	20250312	173300	98435965	4995	4995	4995	4995	0
99	20250312	173200	98435965	4995	4995	4995	4995	0
100	20250312	173100	98435965	4995	4995	4995	4995	0
101	20250312	173000	98435965	4995	4995	4995	4995	0
102	20250312	172900	98435965	4995	4995	4995	4995	0
103	20250312	172800	98435965	4995	4995	4995	4995	0
104	20250312	172700	98435965	4995	4995	4995	4995	0
105	20250312	172600	98435965	4995	4995	4995	4995	0
106	20250312	172500	98435965	4995	4995	4995	4995	0
107	20250312	172400	98435965	4995	4995	4995	4995	0
108	20250312	172300	98435965	4995	4995	4995	4995	0
109	20250312	172200	98435965	4995	4995	4995	4995	0
110	20250312	172100	98435965	4995	4995	4995	4995	0
111	20250312	172000	98435965	4995	4995	4995	4995	0
112	20250312	171900	98435965	4995	4995	4995	4995	0
113	20250312	171800	98435965	4995	4995	4995	4995	0
114	20250312	171700	98435965	4995	4995	4995	4995	0
115	20250312	171600	98435965	4995	4995	4995	4995	0
116	20250312	171500	98435965	4995	4995	4995	4995	0
117	20250312	171400	98435965	4995	4995	4995	4995	0
118	20250312	171300	98435965	4995	4995	4995	4995	0
119	20250312	171200	98435965	4995	4995	4995	4995	0
120	20250312	171100	98435965	4995	4995	4995	4995	0
121	20250312	171000	98435965	4995	4995	4995	4995	0
122	20250312	170900	98435965	4995	4995	4995	4995	469
123	20250312	170800	98435965	4995	4995	4995	4995	0
124	20250312	170700	98435965	4995	4995	4995	4995	0
125	20250312	170600	98435965	4995	4995	4995	4995	0
126	20250312	170500	98435965	4995	4995	4995	4995	0
127	20250312	170400	98435965	4995	4995	4995	4995	0
128	20250312	170300	98435965	4995	4995	4995	4995	0
129	20250312	170200	98435965	4995	4995	4995	4995	0
130	20250312	170100	98435965	4995	4995	4995	4995	0
131	20250312	170000	98435965	4995	4995	4995	4995	0
132	20250312	165900	98435965	4995	4995	4995	4995	0
133	20250312	165800	98435965	4995	4995	4995	4995	0
134	20250312	165700	98435965	4995	4995	4995	4995	0
135	20250312	165600	98435965	4995	4995	4995	4995	0
136	20250312	165500	98435965	4995	4995	4995	4995	0
137	20250312	165400	98435965	4995	4995	4995	4995	0
138	20250312	165300	98435965	4995	4995	4995	4995	0
139	20250312	165200	98435965	4995	4995	4995	4995	0
140	20250312	165100	98435965	4995	4995	4995	4995	0
141	20250312	165000	98435965	4995	4995	4995	4995	0
142	20250312	164900	98435965	4995	4995	4995	4995	0
143	20250312	164800	98435965	4995	4995	4995	4995	0
144	20250312	164700	98435965	4995	4995	4995	4995	0
145	20250312	164600	98435965	4995	4995	4995	4995	0
146	20250312	164500	98435965	4995	4995	4995	4995	0
147	20250312	164400	98435965	4995	4995	4995	4995	0
148	20250312	164300	98435965	4995	4995	4995	4995	0
149	20250312	164200	98435965	4995	4995	4995	4995	0
150	20250312	164100	98435965	4995	4995	4995	4995	0
151	20250312	164000	98435965	4995	4995	4995	4995	0
152	20250312	163900	98435965	4995	4995	4995	4995	469
153	20250312	163800	98435965	4995	4995	4995	4995	0
154	20250312	163700	98435965	4995	4995	4995	4995	0
155	20250312	163600	98435965	4995	4995	4995	4995	0
156	20250312	163500	98435965	4995	4995	4995	4995	0
157	20250312	163400	98435965	4995	4995	4995	4995	0
158	20250312	163300	98435965	4995	4995	4995	4995	0
159	20250312	163200	98435965	4995	4995	4995	4995	0
160	20250312	163100	98435965	4995	4995	4995	4995	0
161	20250312	163000	98435965	4995	4995	4995	4995	0
162	20250312	162900	98435965	4995	4995	4995	4995	0
163	20250312	162800	98435965	4995	4995	4995	4995	0
164	20250312	162700	98435965	4995	4995	4995	4995	0
165	20250312	162600	98435965	4995	4995	4995	4995	0
166	20250312	162500	98435965	4995	4995	4995	4995	0
167	20250312	162400	98435965	4995	4995	4995	4995	0
168	20250312	162300	98435965	4995	4995	4995	4995	0
169	20250312	162200	98435965	4995	4995	4995	4995	0
170	20250312	162100	98435965	4995	4995	4995	4995	0
171	20250312	162000	98435965	4995	4995	4995	4995	0
172	20250312	161900	98435965	4995	4995	4995	4995	0
173	20250312	161800	98435965	4995	4995	4995	4995	0
174	20250312	161700	98435965	4995	4995	4995	4995	0
175	20250312	161600	98435965	4995	4995	4995	4995	0
176	20250312	161500	98435965	4995	4995	4995	4995	0
177	20250312	161400	98435965	4995	4995	4995	4995	0
178	20250312	161300	98435965	4995	4995	4995	4995	0
179	20250312	161200	98435965	4995	4995	4995	4995	0
180	20250312	161100	98435965	4995	4995	4995	4995	0
181	20250312	161000	98435965	4995	4995	4995	4995	0
182	20250312	160900	98435965	4995	4995	4995	4995	469
183	20250312	160800	98435965	4995	4995	4995	4995	0
184	20250312	160700	98435965	4995	4995	4995	4995	0
185	20250312	160600	98435965	4995	4995	4995	4995	0
186	20250312	160500	98435965	4995	4995	4995	4995	0
187	20250312	160400	98435965	4995	4995	4995	4995	0
188	20250312	160300	98435965	4995	4995	4995	4995	0
189	20250312	160200	98435965	4995	4995	4995	4995	0
190	20250312	160100	98435965	4995	4995	4995	4995	0
191	20250312	160000	98435965	4995	4995	4995	4995	0
192	20250312	155900	98435965	4995	4995	4995	4995	0
193	20250312	155800	98435965	4995	4995	4995	4995	0
194	20250312	155700	98435965	4995	4995	4995	4995	0
195	20250312	155600	98435965	4995	4995	4995	4995	0
196	20250312	155500	98435965	4995	4995	4995	4995	0
197	20250312	155400	98435965	4995	4995	4995	4995	0
198	20250312	155300	98435965	4995	4995	4995	4995	0
199	20250312	155200	98435965	4995	4995	4995	4995	0
200	20250312	155100	98435965	4995	4995	4995	4995	0
201	20250312	155000	98435965	4995	4995	4995	4995	0
202	20250312	154900	98435965	4995	4995	4995	4995	0
203	20250312	154800	98435965	4995	4995	4995	4995	0
204	20250312	154700	98435965	4995	4995	4995	4995	0
205	20250312	154600	98435965	4995	4995	4995	4995	0
206	20250312	154500	98435965	4995	4995	4995	4995	0
207	20250312	154400	98435965	4995	4995	4995	4995	0
208	20250312	154300	98435965	4995	4995	4995	4995	0
209	20250312	154200	98435965	4995	4995	4995	4995	0
210	20250312	154100	98435965	4995	4995	4995	4995	0
211	20250312	154000	98435965	4995	4995	4995	4995	0
212	20250312	153900	98435965	4995	4995	4995	4995	469
213	20250312	153800	98435965	4995	4995	4995	4995	0
214	20250312	153700	98435965	4995	4995	4995	4995	0
215	20250312	153600	98435965	4995	4995	4995	4995	0
216	20250312	153500	98435965	4995	4995	4995	4995	0
217	20250312	153400	98435965	4995	4995	4995	4995	0
218	20250312	153300	98435965	4995	4995	4995	4995	0
219	20250312	153200	98435965	4995	4995	4995	4995	0
220	20250312	153100	98435965	4995	4995	4995	4995	0
221	20250312	153000	98435965	4995	4995	4995	4995	469
222	20250312	152900	96093310	5010	5010	5010	5010	0
223	20250312	152800	96093310	5010	5010	5010	5010	0
224	20250312	152700	96093310	5010	5010	5010	5010	0
225	20250312	152600	96093310	5010	5010	5010	5010	0
226	20250312	152500	96093310	5010	5010	5010	5010	0
227	20250312	152400	96093310	5010	5010	5010	5010	0
228	20250312	152300	96093310	5010	5010	5010	5010	0
229	20250312	152200	96093310	5010	5010	5010	5010	0
230	20250312	152100	96093310	5010	5010	5010	5010	0
231	20250312	152000	96093310	5010	5010	5010	5010	0
232	20250312	151900	96093310	5010	5010	5010	5010	0
233	20250312	151800	96093310	5010	5010	5010	5010	0
234	20250312	151700	96093310	5010	5010	5010	5010	0
235	20250312	151600	96093310	5010	5010	5010	5010	0
236	20250312	151500	96093310	5010	5010	5010	5010	0
237	20250312	151400	96093310	5010	5010	5010	5010	0
238	20250312	151300	96093310	5010	5010	5010	5010	2
239	20250312	151200	96083290	5010	5010	5010	5010	0
240	20250312	151100	96083290	5010	5010	5010	5010	74
241	20250312	151000	95712550	5020	5020	5020	5020	0
242	20250312	150900	95712550	5020	5020	5020	5020	0
243	20250312	150800	95712550	5020	5020	5020	5020	7
244	20250312	150700	95677410	5030	5030	5030	5030	0
245	20250312	150600	95677410	5030	5030	5030	5030	0
246	20250312	150500	95677410	5030	5030	5030	5030	0
247	20250312	150400	95677410	5030	5030	5030	5030	0
248	20250312	150300	95677410	5030	5030	5030	5030	0
249	20250312	150200	95677410	5030	5030	5030	5030	0
250	20250312	150100	95677410	5030	5030	5030	5030	0
251	20250312	150000	95677410	5030	5030	5030	5030	0
252	20250312	145900	95677410	5030	5030	5030	5030	0
253	20250312	145800	95677410	5030	5030	5030	5030	0
254	20250312	145700	95677410	5030	5030	5030	5030	0
255	20250312	145600	95677410	5030	5030	5030	5030	0
256	20250312	145500	95677410	5030	5030	5030	5030	0
257	20250312	145400	95677410	5030	5030	5030	5030	0
258	20250312	145300	95677410	5030	5030	5030	5030	0
259	20250312	145200	95677410	5030	5030	5030	5030	0
260	20250312	145100	95677410	5030	5030	5030	5030	0
261	20250312	145000	95677410	5030	5030	5030	5030	0
262	20250312	144900	95677410	5030	5030	5030	5030	0
263	20250312	144800	95677410	5030	5030	5030	5030	0
264	20250312	144700	95677410	5030	5030	5030	5030	0
265	20250312	144600	95677410	5030	5030	5030	5030	0
266	20250312	144500	95677410	5030	5030	5030	5030	0
267	20250312	144400	95677410	5030	5030	5030	5030	0
268	20250312	144300	95677410	5030	5030	5030	5030	0
269	20250312	144200	95677410	5030	5030	5030	5030	0
270	20250312	144100	95677410	5030	5030	5030	5030	0
271	20250312	144000	95677410	5030	5030	5030	5030	0
272	20250312	143900	95677410	5030	5030	5030	5030	0
273	20250312	143800	95677410	5030	5030	5030	5030	0
274	20250312	143700	95677410	5030	5030	5030	5030	0
275	20250312	143600	95677410	5030	5030	5030	5030	0
276	20250312	143500	95677410	5030	5030	5030	5030	0
277	20250312	143400	95677410	5030	5030	5030	5030	0
278	20250312	143300	95677410	5030	5030	5030	5030	0
279	20250312	143200	95677410	5030	5030	5030	5030	0
280	20250312	143100	95677410	5030	5030	5030	5030	0
281	20250312	143000	95677410	5030	5030	5030	5030	0
282	20250312	142900	95677410	5030	5030	5030	5030	0
283	20250312	142800	95677410	5030	5030	5030	5030	0
284	20250312	142700	95677410	5030	5030	5030	5030	10
285	20250312	142600	95627110	5030	5030	5030	5030	0
286	20250312	142500	95627110	5030	5030	5030	5030	0
287	20250312	142400	95627110	5030	5030	5030	5030	0
288	20250312	142300	95627110	5030	5030	5030	5030	0
289	20250312	142200	95627110	5030	5030	5030	5030	0
290	20250312	142100	95627110	5030	5030	5030	5030	0
291	20250312	142000	95627110	5030	5030	5030	5030	0
292	20250312	141900	95627110	5030	5030	5030	5030	0
293	20250312	141800	95627110	5030	5030	5030	5030	0
294	20250312	141700	95627110	5030	5030	5030	5030	0
295	20250312	141600	95627110	5030	5030	5030	5030	1
296	20250312	141500	95622080	5010	5030	5030	5010	36
297	20250312	141400	95441300	5030	5030	5030	5030	0
298	20250312	141300	95441300	5030	5030	5030	5030	0
299	20250312	141200	95441300	5030	5030	5030	5030	0
300	20250312	141100	95441300	5030	5030	5030	5030	0
301	20250312	141000	95441300	5030	5030	5030	5030	0
302	20250312	140900	95441300	5030	5030	5030	5030	0
303	20250312	140800	95441300	5030	5010	5030	5010	112
304	20250312	140700	94880160	5020	5020	5020	5020	39
305	20250312	140600	94684380	5030	5030	5030	5030	0
306	20250312	140500	94684380	5030	5030	5030	5030	65
307	20250312	140400	94357430	5040	5040	5040	5040	0
308	20250312	140300	94357430	5040	5040	5040	5040	0
309	20250312	140200	94357430	5040	5040	5040	5040	0
310	20250312	140100	94357430	5040	5040	5040	5040	0
311	20250312	140000	94357430	5040	5040	5040	5040	442
312	20250312	135900	92129750	5030	5030	5030	5030	0
313	20250312	135800	92129750	5030	5030	5030	5030	0
314	20250312	135700	92129750	5030	5030	5030	5030	0
315	20250312	135600	92129750	5030	5030	5030	5030	0
316	20250312	135500	92129750	5030	5050	5050	5030	101
317	20250312	135400	91619720	5040	5040	5040	5040	0
318	20250312	135300	91619720	5040	5040	5040	5040	0
319	20250312	135200	91619720	5040	5040	5040	5040	1
320	20250312	135100	91614680	5040	5040	5040	5040	0
321	20250312	135000	91614680	5040	5090	5090	5040	658
322	20250312	134900	88293530	5090	5060	5090	5050	487
323	20250312	134800	85832470	5060	5020	5090	5010	935
324	20250312	134700	81138460	5020	5040	5040	5020	43
325	20250312	134600	80922310	5050	5080	5090	5050	517
326	20250312	134500	78306820	5060	5080	5090	5060	605
327	20250312	134400	75239740	5070	5020	5070	5020	902
328	20250312	134300	70705520	5030	5030	5030	5030	0
329	20250312	134200	70705520	5030	5030	5030	5030	0
330	20250312	134100	70705520	5030	5030	5030	5030	0
331	20250312	134000	70705520	5030	5030	5030	5030	0
332	20250312	133900	70705520	5030	5030	5030	5030	0
333	20250312	133800	70705520	5030	5030	5030	5030	0
334	20250312	133700	70705520	5030	5030	5030	5030	0
335	20250312	133600	70705520	5030	5030	5030	5030	0
336	20250312	133500	70705520	5030	5030	5030	5030	0
337	20250312	133400	70705520	5030	5030	5030	5030	0
338	20250312	133300	70705520	5030	5030	5030	5030	0
339	20250312	133200	70705520	5030	5030	5030	5030	0
340	20250312	133100	70705520	5030	5030	5030	5030	0
341	20250312	133000	70705520	5030	5030	5030	5030	0
342	20250312	132900	70705520	5030	5030	5030	5030	0
343	20250312	132800	70705520	5030	5030	5030	5030	0
344	20250312	132700	70705520	5030	5030	5030	5030	0
345	20250312	132600	70705520	5030	5030	5030	5030	0
346	20250312	132500	70705520	5030	5030	5030	5030	0
347	20250312	132400	70705520	5030	5030	5030	5030	0
348	20250312	132300	70705520	5030	5030	5030	5030	46
349	20250312	132200	70474140	5040	5040	5040	5040	0
350	20250312	132100	70474140	5040	5040	5040	5040	0
351	20250312	132000	70474140	5040	5040	5040	5040	0
352	20250312	131900	70474140	5040	5040	5040	5040	1
353	20250312	131800	70469100	5030	5050	5050	5030	2
354	20250312	131700	70459020	5010	5010	5010	5010	0
355	20250312	131600	70459020	5010	5010	5010	5010	0
356	20250312	131500	70459020	5010	5010	5010	5010	0
357	20250312	131400	70459020	5010	5010	5010	5010	0
358	20250312	131300	70459020	5010	5010	5010	5010	0
359	20250312	131200	70459020	5010	5010	5010	5010	37
360	20250312	131100	70273650	5020	5020	5020	5010	517
361	20250312	131000	67678340	5050	5060	5100	5050	826
362	20250312	130900	63502000	5030	5010	5030	5010	357
363	20250312	130800	61708750	5010	5030	5030	5010	437
364	20250312	130700	59518980	5020	5020	5020	5020	0
365	20250312	130600	59518980	5020	5020	5020	5020	0
366	20250312	130500	59518980	5020	5020	5020	5020	0
367	20250312	130400	59518980	5020	5020	5020	5020	0
368	20250312	130300	59518980	5020	5020	5020	5020	0
369	20250312	130200	59518980	5020	5020	5020	5020	0
370	20250312	130100	59518980	5020	5020	5020	5020	0
371	20250312	130000	59518980	5020	5020	5020	5020	101
372	20250312	125900	59011960	5020	5020	5020	5020	0
373	20250312	125800	59011960	5020	5020	5020	5020	0
374	20250312	125700	59011960	5020	5020	5020	5020	0
375	20250312	125600	59011960	5020	5020	5020	5020	0
376	20250312	125500	59011960	5020	5040	5040	5020	298
377	20250312	125400	57512220	5040	5040	5040	5040	0
378	20250312	125300	57512220	5040	5040	5040	5040	0
379	20250312	125200	57512220	5040	5040	5040	5040	0
380	20250312	125100	57512220	5040	5040	5040	5040	2
381	20250312	125000	57502140	5060	5060	5060	5060	0
382	20250312	124900	57502140	5060	5060	5060	5060	0
383	20250312	124800	57502140	5060	5060	5060	5060	0
384	20250312	124700	57502140	5060	5060	5060	5060	0
385	20250312	124600	57502140	5060	5060	5060	5060	0
386	20250312	124500	57502140	5060	5060	5060	5060	0
387	20250312	124400	57502140	5060	5060	5060	5060	0
388	20250312	124300	57502140	5060	5060	5060	5060	0
389	20250312	124200	57502140	5060	5060	5060	5060	0
390	20250312	124100	57502140	5060	5060	5060	5060	0
391	20250312	124000	57502140	5060	5060	5060	5060	0
392	20250312	123900	57502140	5060	5060	5060	5060	0
393	20250312	123800	57502140	5060	5060	5060	5060	0
394	20250312	123700	57502140	5060	5060	5060	5060	0
395	20250312	123600	57502140	5060	5060	5060	5060	0
396	20250312	123500	57502140	5060	5060	5060	5060	0
397	20250312	123400	57502140	5060	5060	5060	5060	0
398	20250312	123300	57502140	5060	5060	5060	5060	0
399	20250312	123200	57502140	5060	5060	5060	5060	0
400	20250312	123100	57502140	5060	5060	5060	5060	0
401	20250312	123000	57502140	5060	5060	5060	5060	0
402	20250312	122900	57502140	5060	5060	5060	5060	0
403	20250312	122800	57502140	5060	5060	5060	5060	0
404	20250312	122700	57502140	5060	5060	5060	5060	0
405	20250312	122600	57502140	5060	5060	5060	5060	20
406	20250312	122500	57400940	5060	5060	5060	5060	0
407	20250312	122400	57400940	5060	5060	5060	5060	0
408	20250312	122300	57400940	5060	5060	5060	5060	0
409	20250312	122200	57400940	5060	5060	5060	5060	0
410	20250312	122100	57400940	5060	5060	5060	5060	0
411	20250312	122000	57400940	5060	5060	5060	5060	0
412	20250312	121900	57400940	5060	5060	5060	5060	0
413	20250312	121800	57400940	5060	5060	5060	5060	200
414	20250312	121700	56388940	5060	5060	5060	5060	0
415	20250312	121600	56388940	5060	5060	5060	5060	1
416	20250312	121500	56383880	5050	5050	5050	5050	2
417	20250312	121400	56373780	5040	5040	5040	5040	0
418	20250312	121300	56373780	5040	5040	5040	5040	0
419	20250312	121200	56373780	5040	5040	5040	5040	0
420	20250312	121100	56373780	5040	5040	5040	5040	0
421	20250312	121000	56373780	5040	5040	5040	5040	0
422	20250312	120900	56373780	5040	5040	5040	5040	55
423	20250312	120800	56096580	5040	5040	5040	5040	0
424	20250312	120700	56096580	5040	5040	5040	5040	0
425	20250312	120600	56096580	5040	5040	5040	5040	0
426	20250312	120500	56096580	5040	5040	5040	5040	0
427	20250312	120400	56096580	5040	5040	5040	5040	0
428	20250312	120300	56096580	5040	5040	5040	5040	0
429	20250312	120200	56096580	5040	5040	5040	5040	0
430	20250312	120100	56096580	5040	5040	5040	5040	0
431	20250312	120000	56096580	5040	5120	5120	5040	14
432	20250312	115900	56025860	5110	5110	5110	5110	0
433	20250312	115800	56025860	5110	5160	5160	5110	734
434	20250312	115700	52270890	5150	5010	5150	5000	507
435	20250312	115600	49711710	5020	5020	5020	5020	260
436	20250312	115500	48406510	5020	5020	5020	5020	0
437	20250312	115400	48406510	5020	5020	5020	5020	0
438	20250312	115300	48406510	5020	5020	5020	5020	0
439	20250312	115200	48406510	5020	5020	5020	5020	2
440	20250312	115100	48396470	5020	5020	5020	5020	0
441	20250312	115000	48396470	5020	5020	5020	5020	0
442	20250312	114900	48396470	5020	5020	5020	5020	0
443	20250312	114800	48396470	5020	5020	5020	5020	0
444	20250312	114700	48396470	5020	5020	5020	5020	0
445	20250312	114600	48396470	5020	5020	5020	5020	0
446	20250312	114500	48396470	5020	5020	5020	5020	0
447	20250312	114400	48396470	5020	5020	5020	5020	1
448	20250312	114300	48391450	5010	5010	5010	5010	0
449	20250312	114200	48391450	5010	5010	5010	5010	1
450	20250312	114100	48386440	5010	5010	5010	5010	0
451	20250312	114000	48386440	5010	5010	5010	5010	0
452	20250312	113900	48386440	5010	5010	5010	5010	9
453	20250312	113800	48341350	4995	4995	5020	4995	375
454	20250312	113700	46468200	5020	5007	5020	4995	117
455	20250312	113600	45883100	4995	5050	5050	4990	2525
456	20250312	113500	33255840	5060	5060	5070	5060	209
457	20250312	113400	32198120	5060	5090	5090	5060	13
458	20250312	113300	32132310	5040	5220	5220	5040	447
459	20250312	113200	29835280	5200	5030	5430	5030	4864
460	20250312	113100	4816170	5030	5030	5030	5030	0
461	20250312	113000	4816170	5030	5030	5030	5030	0
462	20250312	112900	4816170	5030	5030	5030	5030	0
463	20250312	112800	4816170	5030	5030	5030	5030	0
464	20250312	112700	4816170	5030	5030	5030	5030	0
465	20250312	112600	4816170	5030	5030	5030	5030	0
466	20250312	112500	4816170	5030	5030	5030	5030	0
467	20250312	112400	4816170	5030	5030	5030	5030	0
468	20250312	112300	4816170	5030	5030	5030	5030	0
469	20250312	112200	4816170	5030	5030	5030	5030	0
470	20250312	112100	4816170	5030	5030	5030	5030	0
471	20250312	112000	4816170	5030	5030	5030	5030	0
472	20250312	111900	4816170	5030	5030	5030	5030	0
473	20250312	111800	4816170	5030	5030	5030	5030	0
474	20250312	111700	4816170	5030	5030	5030	5030	0
475	20250312	111600	4816170	5030	5030	5030	5030	0
476	20250312	111500	4816170	5030	5030	5030	5030	0
477	20250312	111400	4816170	5030	5030	5030	5030	0
478	20250312	111300	4816170	5030	5030	5030	5030	0
479	20250312	111200	4816170	5030	5030	5030	5030	0
480	20250312	111100	4816170	5030	5030	5030	5030	0
481	20250312	111000	4816170	5030	5030	5030	5030	0
482	20250312	110900	4816170	5030	5030	5030	5030	0
483	20250312	110800	4816170	5030	5030	5030	5030	0
484	20250312	110700	4816170	5030	5030	5030	5030	0
485	20250312	110600	4816170	5030	5030	5030	5030	0
486	20250312	110500	4816170	5030	5030	5030	5030	0
487	20250312	110400	4816170	5030	5030	5030	5030	0
488	20250312	110300	4816170	5030	5030	5030	5030	0
489	20250312	110200	4816170	5030	5030	5030	5030	0
490	20250312	110100	4816170	5030	5030	5030	5030	0
491	20250312	110000	4816170	5030	5030	5030	5030	0
492	20250312	105900	4816170	5030	5030	5030	5030	0
493	20250312	105800	4816170	5030	5030	5030	5030	0
494	20250312	105700	4816170	5030	5030	5030	5030	0
495	20250312	105600	4816170	5030	5030	5030	5030	0
496	20250312	105500	4816170	5030	5030	5030	5030	0
497	20250312	105400	4816170	5030	5030	5030	5030	0
498	20250312	105300	4816170	5030	5030	5030	5030	0
499	20250312	105200	4816170	5030	5030	5030	5030	0
500	20250312	105100	4816170	5030	5030	5030	5030	0
501	20250312	105000	4816170	5030	5030	5030	5030	0
502	20250312	104900	4816170	5030	5030	5030	5030	0
503	20250312	104800	4816170	5030	5030	5030	5030	0
504	20250312	104700	4816170	5030	5030	5030	5030	0
505	20250312	104600	4816170	5030	5030	5030	5030	0
506	20250312	104500	4816170	5030	5030	5030	5030	0
507	20250312	104400	4816170	5030	5030	5030	5030	0
508	20250312	104300	4816170	5030	5030	5030	5030	0
509	20250312	104200	4816170	5030	5030	5030	5030	0
510	20250312	104100	4816170	5030	5030	5030	5030	0
511	20250312	104000	4816170	5030	5030	5030	5030	0
512	20250312	103900	4816170	5030	5030	5030	5030	0
513	20250312	103800	4816170	5030	5030	5030	5030	0
514	20250312	103700	4816170	5030	5030	5030	5030	0
515	20250312	103600	4816170	5030	5030	5030	5030	0
516	20250312	103500	4816170	5030	5030	5030	5030	0
517	20250312	103400	4816170	5030	5030	5030	5030	0
518	20250312	103300	4816170	5030	5030	5030	5030	0
519	20250312	103200	4816170	5030	5030	5030	5030	0
520	20250312	103100	4816170	5030	5030	5030	5030	0
521	20250312	103000	4816170	5030	5030	5030	5030	1
522	20250312	102900	4811140	4995	4995	4995	4995	0
523	20250312	102800	4811140	4995	4995	4995	4995	0
524	20250312	102700	4811140	4995	4995	4995	4995	0
525	20250312	102600	4811140	4995	4995	4995	4995	0
526	20250312	102500	4811140	4995	4995	4995	4995	0
527	20250312	102400	4811140	4995	4995	4995	4995	0
528	20250312	102300	4811140	4995	4995	4995	4995	0
529	20250312	102200	4811140	4995	4995	4995	4995	0
530	20250312	102100	4811140	4995	4995	4995	4995	0
531	20250312	102000	4811140	4995	4995	4995	4995	0
532	20250312	101900	4811140	4995	4995	4995	4995	0
533	20250312	101800	4811140	4995	4995	4995	4995	0
534	20250312	101700	4811140	4995	4995	4995	4995	0
535	20250312	101600	4811140	4995	4995	4995	4995	0
536	20250312	101500	4811140	4995	4995	4995	4995	0
537	20250312	101400	4811140	4995	4995	4995	4995	71
538	20250312	101300	4456495	5010	5010	5010	5010	403
539	20250312	101200	2437465	5000	4995	5000	4995	235
540	20250312	101100	1262890	4995	4995	4995	4995	0
541	20250312	101000	1262890	4995	4995	4995	4995	0
542	20250312	100900	1262890	4995	4995	4995	4995	2
543	20250312	100800	1252900	4990	4990	4990	4990	0
544	20250312	100700	1252900	4990	4990	4990	4990	0
545	20250312	100600	1252900	4990	4990	4990	4990	0
546	20250312	100500	1252900	4990	4990	4990	4990	0
547	20250312	100400	1252900	4990	4990	4990	4990	0
548	20250312	100300	1252900	4990	4990	4990	4990	0
549	20250312	100200	1252900	4990	4990	4990	4990	0
550	20250312	100100	1252900	4990	4990	4990	4990	0
551	20250312	100000	1252900	4990	4990	4990	4990	0
552	20250312	095900	1252900	4990	4990	4990	4990	0
553	20250312	095800	1252900	4990	4990	4990	4990	26
554	20250312	095700	1123160	4995	4995	4995	4995	0
555	20250312	095600	1123160	4995	4995	4995	4995	0
556	20250312	095500	1123160	4995	4995	4995	4995	0
557	20250312	095400	1123160	4995	4995	4995	4995	0
558	20250312	095300	1123160	4995	4995	4995	4995	0
559	20250312	095200	1123160	4995	4995	4995	4995	0
560	20250312	095100	1123160	4995	4995	4995	4995	0
561	20250312	095000	1123160	4995	4995	4995	4995	0
562	20250312	094900	1123160	4995	4995	4995	4995	0
563	20250312	094800	1123160	4995	4995	4995	4995	0
564	20250312	094700	1123160	4995	4995	4995	4995	0
565	20250312	094600	1123160	4995	4995	4995	4995	0
566	20250312	094500	1123160	4995	4995	4995	4995	0
567	20250312	094400	1123160	4995	4995	4995	4995	0
568	20250312	094300	1123160	4995	4995	4995	4995	0
569	20250312	094200	1123160	4995	4995	4995	4995	0
570	20250312	094100	1123160	4995	4995	4995	4995	0
571	20250312	094000	1123160	4995	4995	4995	4995	0
572	20250312	093900	1123160	4995	4995	4995	4995	0
573	20250312	093800	1123160	4995	4995	4995	4995	0
574	20250312	093700	1123160	4995	4995	4995	4995	1
575	20250312	093600	1118165	4975	4975	4975	4975	0
576	20250312	093500	1118165	4975	4985	4985	4975	3
577	20250312	093400	1103225	4985	4985	4985	4985	0
578	20250312	093300	1103225	4985	4985	4985	4985	0
579	20250312	093200	1103225	4985	4990	4990	4985	166
580	20250312	093100	275295	5050	5050	5050	5050	0
581	20250312	093000	275295	5050	5050	5050	5050	0
582	20250312	092900	275295	5050	5050	5050	5050	0
583	20250312	092800	275295	5050	5050	5050	5050	0
584	20250312	092700	275295	5050	5050	5050	5050	0
585	20250312	092600	275295	5050	5050	5050	5050	0
586	20250312	092500	275295	5050	5050	5050	5050	0
587	20250312	092400	275295	5050	5050	5050	5050	0
588	20250312	092300	275295	5050	5050	5050	5050	0
589	20250312	092200	275295	5050	5050	5050	5050	0
590	20250312	092100	275295	5050	5050	5050	5050	0
591	20250312	092000	275295	5050	5010	5090	5010	33
592	20250312	091900	108995	5010	5010	5010	5010	0
593	20250312	091800	108995	5010	5010	5010	5010	0
594	20250312	091700	108995	5010	5010	5010	5010	0
595	20250312	091600	108995	5010	5010	5010	5010	0
596	20250312	091500	108995	5010	5010	5010	5010	0
597	20250312	091400	108995	5010	5010	5010	5010	0
598	20250312	091300	108995	5010	5010	5010	5010	0
599	20250312	091200	108995	5010	5010	5010	5010	0
600	20250312	091100	108995	5010	5010	5010	5010	0
601	20250312	091000	108995	5010	5010	5010	5010	1
602	20250312	090900	103985	4945	4945	4945	4945	0
603	20250312	090800	103985	4945	4945	4945	4945	0
604	20250312	090700	103985	4945	4945	4945	4945	0
605	20250312	090600	103985	4945	4945	4945	4945	0
606	20250312	090500	103985	4945	4945	4945	4945	0
607	20250312	090400	103985	4945	4945	4945	4945	0
608	20250312	090300	103985	4945	4955	4955	4945	20
609	20250312	090200	5010	5010	5010	5010	5010	1
610	20250312	090100	0	4990	4990	4990	4990	0
611	20250312	090000	0	4990	4990	4990	4990	0