KissMeData/059100/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	194300	38341595	5080	5080	5080	5080	123
3	20250311	194200	38341595	5080	5080	5080	5080	0
4	20250311	194100	38341595	5080	5080	5080	5080	0
5	20250311	194000	38341595	5080	5080	5080	5080	0
6	20250311	193900	38341595	5080	5080	5080	5080	0
7	20250311	193800	38341595	5080	5080	5080	5080	0
8	20250311	193700	38341595	5080	5080	5080	5080	0
9	20250311	193600	38341595	5080	5080	5080	5080	0
10	20250311	193500	38341595	5080	5080	5080	5080	0
11	20250311	193400	38341595	5080	5080	5080	5080	0
12	20250311	193300	38341595	5080	5080	5080	5080	0
13	20250311	193200	38341595	5080	5080	5080	5080	0
14	20250311	193100	38341595	5080	5080	5080	5080	0
15	20250311	193000	38341595	5080	5080	5080	5080	0
16	20250311	192900	38341595	5080	5080	5080	5080	0
17	20250311	192800	38341595	5080	5080	5080	5080	0
18	20250311	192700	38341595	5080	5080	5080	5080	0
19	20250311	192600	38341595	5080	5080	5080	5080	0
20	20250311	192500	38341595	5080	5080	5080	5080	0
21	20250311	192400	38341595	5080	5080	5080	5080	0
22	20250311	192300	38341595	5080	5080	5080	5080	0
23	20250311	192200	38341595	5080	5080	5080	5080	0
24	20250311	192100	38341595	5080	5080	5080	5080	0
25	20250311	192000	38341595	5080	5080	5080	5080	0
26	20250311	191900	38341595	5080	5080	5080	5080	0
27	20250311	191800	38341595	5080	5080	5080	5080	0
28	20250311	191700	38341595	5080	5080	5080	5080	0
29	20250311	191600	38341595	5080	5080	5080	5080	0
30	20250311	191500	38341595	5080	5080	5080	5080	0
31	20250311	191400	38341595	5080	5080	5080	5080	0
32	20250311	191300	38341595	5080	5080	5080	5080	123
33	20250311	191200	38341595	5080	5080	5080	5080	0
34	20250311	191100	38341595	5080	5080	5080	5080	0
35	20250311	191000	38341595	5080	5080	5080	5080	0
36	20250311	190900	38341595	5080	5080	5080	5080	0
37	20250311	190800	38341595	5080	5080	5080	5080	0
38	20250311	190700	38341595	5080	5080	5080	5080	0
39	20250311	190600	38341595	5080	5080	5080	5080	0
40	20250311	190500	38341595	5080	5080	5080	5080	0
41	20250311	190400	38341595	5080	5080	5080	5080	0
42	20250311	190300	38341595	5080	5080	5080	5080	0
43	20250311	190200	38341595	5080	5080	5080	5080	0
44	20250311	190100	38341595	5080	5080	5080	5080	0
45	20250311	190000	38341595	5080	5080	5080	5080	0
46	20250311	185900	38341595	5080	5080	5080	5080	0
47	20250311	185800	38341595	5080	5080	5080	5080	0
48	20250311	185700	38341595	5080	5080	5080	5080	0
49	20250311	185600	38341595	5080	5080	5080	5080	0
50	20250311	185500	38341595	5080	5080	5080	5080	0
51	20250311	185400	38341595	5080	5080	5080	5080	0
52	20250311	185300	38341595	5080	5080	5080	5080	0
53	20250311	185200	38341595	5080	5080	5080	5080	0
54	20250311	185100	38341595	5080	5080	5080	5080	0
55	20250311	185000	38341595	5080	5080	5080	5080	0
56	20250311	184900	38341595	5080	5080	5080	5080	0
57	20250311	184800	38341595	5080	5080	5080	5080	0
58	20250311	184700	38341595	5080	5080	5080	5080	0
59	20250311	184600	38341595	5080	5080	5080	5080	0
60	20250311	184500	38341595	5080	5080	5080	5080	0
61	20250311	184400	38341595	5080	5080	5080	5080	0
62	20250311	184300	38341595	5080	5080	5080	5080	123
63	20250311	184200	38341595	5080	5080	5080	5080	0
64	20250311	184100	38341595	5080	5080	5080	5080	0
65	20250311	184000	38341595	5080	5080	5080	5080	0
66	20250311	183900	38341595	5080	5080	5080	5080	0
67	20250311	183800	38341595	5080	5080	5080	5080	0
68	20250311	183700	38341595	5080	5080	5080	5080	0
69	20250311	183600	38341595	5080	5080	5080	5080	0
70	20250311	183500	38341595	5080	5080	5080	5080	0
71	20250311	183400	38341595	5080	5080	5080	5080	0
72	20250311	183300	38341595	5080	5080	5080	5080	0
73	20250311	183200	38341595	5080	5080	5080	5080	0
74	20250311	183100	38341595	5080	5080	5080	5080	0
75	20250311	183000	38341595	5080	5080	5080	5080	0
76	20250311	182900	38341595	5080	5080	5080	5080	0
77	20250311	182800	38341595	5080	5080	5080	5080	0
78	20250311	182700	38341595	5080	5080	5080	5080	0
79	20250311	182600	38341595	5080	5080	5080	5080	0
80	20250311	182500	38341595	5080	5080	5080	5080	0
81	20250311	182400	38341595	5080	5080	5080	5080	0
82	20250311	182300	38341595	5080	5080	5080	5080	0
83	20250311	182200	38341595	5080	5080	5080	5080	0
84	20250311	182100	38341595	5080	5080	5080	5080	0
85	20250311	182000	38341595	5080	5080	5080	5080	0
86	20250311	181900	38341595	5080	5080	5080	5080	0
87	20250311	181800	38341595	5080	5080	5080	5080	0
88	20250311	181700	38341595	5080	5080	5080	5080	0
89	20250311	181600	38341595	5080	5080	5080	5080	0
90	20250311	181500	38341595	5080	5080	5080	5080	0
91	20250311	181400	38341595	5080	5080	5080	5080	0
92	20250311	181300	38341595	5080	5080	5080	5080	123
93	20250311	181200	38341595	5080	5080	5080	5080	0
94	20250311	181100	38341595	5080	5080	5080	5080	0
95	20250311	181000	38341595	5080	5080	5080	5080	0
96	20250311	180900	38341595	5080	5080	5080	5080	0
97	20250311	180800	38341595	5080	5080	5080	5080	0
98	20250311	180700	38341595	5080	5080	5080	5080	0
99	20250311	180600	38341595	5080	5080	5080	5080	0
100	20250311	180500	38341595	5080	5080	5080	5080	0
101	20250311	180400	38341595	5080	5080	5080	5080	0
102	20250311	180300	38341595	5080	5080	5080	5080	0
103	20250311	180200	38341595	5080	5080	5080	5080	0
104	20250311	180100	38341595	5080	5080	5080	5080	0
105	20250311	180000	38341595	5080	5080	5080	5080	0
106	20250311	175900	38341595	5080	5080	5080	5080	0
107	20250311	175800	38341595	5080	5080	5080	5080	0
108	20250311	175700	38341595	5080	5080	5080	5080	0
109	20250311	175600	38341595	5080	5080	5080	5080	0
110	20250311	175500	38341595	5080	5080	5080	5080	0
111	20250311	175400	38341595	5080	5080	5080	5080	0
112	20250311	175300	38341595	5080	5080	5080	5080	0
113	20250311	175200	38341595	5080	5080	5080	5080	0
114	20250311	175100	38341595	5080	5080	5080	5080	0
115	20250311	175000	38341595	5080	5080	5080	5080	0
116	20250311	174900	38341595	5080	5080	5080	5080	0
117	20250311	174800	38341595	5080	5080	5080	5080	0
118	20250311	174700	38341595	5080	5080	5080	5080	0
119	20250311	174600	38341595	5080	5080	5080	5080	0
120	20250311	174500	38341595	5080	5080	5080	5080	0
121	20250311	174400	38341595	5080	5080	5080	5080	0
122	20250311	174300	38341595	5080	5080	5080	5080	123
123	20250311	174200	38341595	5080	5080	5080	5080	0
124	20250311	174100	38341595	5080	5080	5080	5080	0
125	20250311	174000	38341595	5080	5080	5080	5080	0
126	20250311	173900	38341595	5080	5080	5080	5080	0
127	20250311	173800	38341595	5080	5080	5080	5080	0
128	20250311	173700	38341595	5080	5080	5080	5080	0
129	20250311	173600	38341595	5080	5080	5080	5080	0
130	20250311	173500	38341595	5080	5080	5080	5080	0
131	20250311	173400	38341595	5080	5080	5080	5080	0
132	20250311	173300	38341595	5080	5080	5080	5080	0
133	20250311	173200	38341595	5080	5080	5080	5080	0
134	20250311	173100	38341595	5080	5080	5080	5080	0
135	20250311	173000	38341595	5080	5080	5080	5080	0
136	20250311	172900	38341595	5080	5080	5080	5080	0
137	20250311	172800	38341595	5080	5080	5080	5080	0
138	20250311	172700	38341595	5080	5080	5080	5080	0
139	20250311	172600	38341595	5080	5080	5080	5080	0
140	20250311	172500	38341595	5080	5080	5080	5080	0
141	20250311	172400	38341595	5080	5080	5080	5080	0
142	20250311	172300	38341595	5080	5080	5080	5080	0
143	20250311	172200	38341595	5080	5080	5080	5080	0
144	20250311	172100	38341595	5080	5080	5080	5080	0
145	20250311	172000	38341595	5080	5080	5080	5080	0
146	20250311	171900	38341595	5080	5080	5080	5080	0
147	20250311	171800	38341595	5080	5080	5080	5080	0
148	20250311	171700	38341595	5080	5080	5080	5080	0
149	20250311	171600	38341595	5080	5080	5080	5080	0
150	20250311	171500	38341595	5080	5080	5080	5080	0
151	20250311	171400	38341595	5080	5080	5080	5080	0
152	20250311	171300	38341595	5080	5080	5080	5080	123
153	20250311	171200	38341595	5080	5080	5080	5080	0
154	20250311	171100	38341595	5080	5080	5080	5080	0
155	20250311	171000	38341595	5080	5080	5080	5080	0
156	20250311	170900	38341595	5080	5080	5080	5080	0
157	20250311	170800	38341595	5080	5080	5080	5080	0
158	20250311	170700	38341595	5080	5080	5080	5080	0
159	20250311	170600	38341595	5080	5080	5080	5080	0
160	20250311	170500	38341595	5080	5080	5080	5080	0
161	20250311	170400	38341595	5080	5080	5080	5080	0
162	20250311	170300	38341595	5080	5080	5080	5080	0
163	20250311	170200	38341595	5080	5080	5080	5080	0
164	20250311	170100	38341595	5080	5080	5080	5080	0
165	20250311	170000	38341595	5080	5080	5080	5080	0
166	20250311	165900	38341595	5080	5080	5080	5080	0
167	20250311	165800	38341595	5080	5080	5080	5080	0
168	20250311	165700	38341595	5080	5080	5080	5080	0
169	20250311	165600	38341595	5080	5080	5080	5080	0
170	20250311	165500	38341595	5080	5080	5080	5080	0
171	20250311	165400	38341595	5080	5080	5080	5080	0
172	20250311	165300	38341595	5080	5080	5080	5080	0
173	20250311	165200	38341595	5080	5080	5080	5080	0
174	20250311	165100	38341595	5080	5080	5080	5080	0
175	20250311	165000	38341595	5080	5080	5080	5080	0
176	20250311	164900	38341595	5080	5080	5080	5080	0
177	20250311	164800	38341595	5080	5080	5080	5080	0
178	20250311	164700	38341595	5080	5080	5080	5080	0
179	20250311	164600	38341595	5080	5080	5080	5080	0
180	20250311	164500	38341595	5080	5080	5080	5080	0
181	20250311	164400	38341595	5080	5080	5080	5080	0
182	20250311	164300	38341595	5080	5080	5080	5080	123
183	20250311	164200	38341595	5080	5080	5080	5080	0
184	20250311	164100	38341595	5080	5080	5080	5080	0
185	20250311	164000	38341595	5080	5080	5080	5080	0
186	20250311	163900	38341595	5080	5080	5080	5080	0
187	20250311	163800	38341595	5080	5080	5080	5080	0
188	20250311	163700	38341595	5080	5080	5080	5080	0
189	20250311	163600	38341595	5080	5080	5080	5080	0
190	20250311	163500	38341595	5080	5080	5080	5080	0
191	20250311	163400	38341595	5080	5080	5080	5080	0
192	20250311	163300	38341595	5080	5080	5080	5080	0
193	20250311	163200	38341595	5080	5080	5080	5080	0
194	20250311	163100	38341595	5080	5080	5080	5080	0
195	20250311	163000	38341595	5080	5080	5080	5080	0
196	20250311	162900	38341595	5080	5080	5080	5080	0
197	20250311	162800	38341595	5080	5080	5080	5080	0
198	20250311	162700	38341595	5080	5080	5080	5080	0
199	20250311	162600	38341595	5080	5080	5080	5080	0
200	20250311	162500	38341595	5080	5080	5080	5080	0
201	20250311	162400	38341595	5080	5080	5080	5080	0
202	20250311	162300	38341595	5080	5080	5080	5080	0
203	20250311	162200	38341595	5080	5080	5080	5080	0
204	20250311	162100	38341595	5080	5080	5080	5080	0
205	20250311	162000	38341595	5080	5080	5080	5080	0
206	20250311	161900	38341595	5080	5080	5080	5080	0
207	20250311	161800	38341595	5080	5080	5080	5080	0
208	20250311	161700	38341595	5080	5080	5080	5080	0
209	20250311	161600	38341595	5080	5080	5080	5080	0
210	20250311	161500	38341595	5080	5080	5080	5080	0
211	20250311	161400	38341595	5080	5080	5080	5080	0
212	20250311	161300	38341595	5080	5080	5080	5080	123
213	20250311	161200	38341595	5080	5080	5080	5080	0
214	20250311	161100	38341595	5080	5080	5080	5080	0
215	20250311	161000	38341595	5080	5080	5080	5080	0
216	20250311	160900	38341595	5080	5080	5080	5080	0
217	20250311	160800	38341595	5080	5080	5080	5080	0
218	20250311	160700	38341595	5080	5080	5080	5080	0
219	20250311	160600	38341595	5080	5080	5080	5080	0
220	20250311	160500	38341595	5080	5080	5080	5080	0
221	20250311	160400	38341595	5080	5080	5080	5080	0
222	20250311	160300	38341595	5080	5080	5080	5080	0
223	20250311	160200	38341595	5080	5080	5080	5080	0
224	20250311	160100	38341595	5080	5080	5080	5080	0
225	20250311	160000	38341595	5080	5080	5080	5080	0
226	20250311	155900	38341595	5080	5080	5080	5080	0
227	20250311	155800	38341595	5080	5080	5080	5080	0
228	20250311	155700	38341595	5080	5080	5080	5080	0
229	20250311	155600	38341595	5080	5080	5080	5080	0
230	20250311	155500	38341595	5080	5080	5080	5080	0
231	20250311	155400	38341595	5080	5080	5080	5080	0
232	20250311	155300	38341595	5080	5080	5080	5080	0
233	20250311	155200	38341595	5080	5080	5080	5080	0
234	20250311	155100	38341595	5080	5080	5080	5080	0
235	20250311	155000	38341595	5080	5080	5080	5080	0
236	20250311	154900	38341595	5080	5080	5080	5080	0
237	20250311	154800	38341595	5080	5080	5080	5080	0
238	20250311	154700	38341595	5080	5080	5080	5080	0
239	20250311	154600	38341595	5080	5080	5080	5080	0
240	20250311	154500	38341595	5080	5080	5080	5080	0
241	20250311	154400	38341595	5080	5080	5080	5080	0
242	20250311	154300	38341595	5080	5080	5080	5080	123
243	20250311	154200	38341595	5080	5080	5080	5080	0
244	20250311	154100	38341595	5080	5080	5080	5080	0
245	20250311	154000	38341595	5080	5080	5080	5080	0
246	20250311	153900	38341595	5080	5080	5080	5080	0
247	20250311	153800	38341595	5080	5080	5080	5080	0
248	20250311	153700	38341595	5080	5080	5080	5080	0
249	20250311	153600	38341595	5080	5080	5080	5080	0
250	20250311	153500	38341595	5080	5080	5080	5080	0
251	20250311	153400	38341595	5080	5080	5080	5080	0
252	20250311	153300	38341595	5080	5080	5080	5080	0
253	20250311	153200	38341595	5080	5080	5080	5080	0
254	20250311	153100	38341595	5080	5080	5080	5080	0
255	20250311	153000	38341595	5080	5080	5080	5080	123
256	20250311	152900	37716755	5080	5080	5080	5080	0
257	20250311	152800	37716755	5080	5080	5080	5080	0
258	20250311	152700	37716755	5080	5080	5080	5080	0
259	20250311	152600	37716755	5080	5080	5080	5080	0
260	20250311	152500	37716755	5080	5080	5080	5080	0
261	20250311	152400	37716755	5080	5080	5080	5080	0
262	20250311	152300	37716755	5080	5080	5080	5080	0
263	20250311	152200	37716755	5080	5080	5080	5080	0
264	20250311	152100	37716755	5080	5080	5080	5080	0
265	20250311	152000	37716755	5080	5080	5080	5080	0
266	20250311	151900	37716755	5080	5080	5080	5080	0
267	20250311	151800	37716755	5080	5080	5080	5080	0
268	20250311	151700	37716755	5080	5080	5080	5080	16
269	20250311	151600	37635475	5080	5080	5080	5080	0
270	20250311	151500	37635475	5080	5090	5090	5080	112
271	20250311	151400	37065515	5090	5090	5090	5090	0
272	20250311	151300	37065515	5090	5090	5090	5090	11
273	20250311	151200	37009525	5080	5080	5090	5080	14
274	20250311	151100	36938385	5090	5090	5090	5090	0
275	20250311	151000	36938385	5090	5090	5090	5090	0
276	20250311	150900	36938385	5090	5090	5090	5090	0
277	20250311	150800	36938385	5090	5090	5090	5090	12
278	20250311	150700	36877305	5080	5080	5080	5080	0
279	20250311	150600	36877305	5080	5080	5080	5080	0
280	20250311	150500	36877305	5080	5080	5080	5080	3
281	20250311	150400	36862065	5080	5080	5080	5080	0
282	20250311	150300	36862065	5080	5080	5080	5080	0
283	20250311	150200	36862065	5080	5080	5080	5080	0
284	20250311	150100	36862065	5080	5080	5080	5080	0
285	20250311	150000	36862065	5080	5080	5080	5080	0
286	20250311	145900	36862065	5080	5080	5080	5080	0
287	20250311	145800	36862065	5080	5080	5080	5080	0
288	20250311	145700	36862065	5080	5080	5080	5080	1
289	20250311	145600	36856985	5080	5080	5080	5080	264
290	20250311	145500	35515865	5080	5080	5080	5080	0
291	20250311	145400	35515865	5080	5080	5080	5080	74
292	20250311	145300	35139945	5070	5070	5070	5070	326
293	20250311	145200	33487125	5070	5060	5070	5060	269
294	20250311	145100	32125475	5050	5050	5050	5050	0
295	20250311	145000	32125475	5050	5050	5050	5050	0
296	20250311	144900	32125475	5050	5050	5050	5050	0
297	20250311	144800	32125475	5050	5050	5050	5050	0
298	20250311	144700	32125475	5050	5050	5050	5050	0
299	20250311	144600	32125475	5050	5050	5050	5050	0
300	20250311	144500	32125475	5050	5050	5050	5050	0
301	20250311	144400	32125475	5050	5050	5050	5050	0
302	20250311	144300	32125475	5050	5050	5050	5050	0
303	20250311	144200	32125475	5050	5050	5050	5050	0
304	20250311	144100	32125475	5050	5050	5050	5050	0
305	20250311	144000	32125475	5050	5050	5050	5050	0
306	20250311	143900	32125475	5050	5050	5050	5050	0
307	20250311	143800	32125475	5050	5050	5050	5050	0
308	20250311	143700	32125475	5050	5050	5050	5050	0
309	20250311	143600	32125475	5050	5050	5050	5050	0
310	20250311	143500	32125475	5050	5050	5050	5050	0
311	20250311	143400	32125475	5050	5050	5050	5050	0
312	20250311	143300	32125475	5050	5050	5050	5050	0
313	20250311	143200	32125475	5050	5050	5050	5050	0
314	20250311	143100	32125475	5050	5050	5050	5050	0
315	20250311	143000	32125475	5050	5050	5050	5050	0
316	20250311	142900	32125475	5050	5050	5050	5050	0
317	20250311	142800	32125475	5050	5050	5050	5050	0
318	20250311	142700	32125475	5050	5050	5050	5050	0
319	20250311	142600	32125475	5050	5050	5050	5050	0
320	20250311	142500	32125475	5050	5050	5050	5050	0
321	20250311	142400	32125475	5050	5050	5050	5050	0
322	20250311	142300	32125475	5050	5050	5050	5050	0
323	20250311	142200	32125475	5050	5050	5050	5050	0
324	20250311	142100	32125475	5050	5050	5050	5050	0
325	20250311	142000	32125475	5050	5050	5050	5050	0
326	20250311	141900	32125475	5050	5050	5050	5050	0
327	20250311	141800	32125475	5050	5050	5050	5050	0
328	20250311	141700	32125475	5050	5050	5050	5050	0
329	20250311	141600	32125475	5050	5050	5050	5050	0
330	20250311	141500	32125475	5050	5050	5050	5050	0
331	20250311	141400	32125475	5050	5050	5050	5050	0
332	20250311	141300	32125475	5050	5050	5050	5050	0
333	20250311	141200	32125475	5050	5050	5050	5050	0
334	20250311	141100	32125475	5050	5050	5050	5050	0
335	20250311	141000	32125475	5050	5050	5050	5050	0
336	20250311	140900	32125475	5050	5050	5050	5050	0
337	20250311	140800	32125475	5050	5050	5050	5050	0
338	20250311	140700	32125475	5050	5050	5050	5050	0
339	20250311	140600	32125475	5050	5050	5050	5050	0
340	20250311	140500	32125475	5050	5050	5050	5050	0
341	20250311	140400	32125475	5050	5050	5050	5050	0
342	20250311	140300	32125475	5050	5050	5050	5050	0
343	20250311	140200	32125475	5050	5050	5050	5050	0
344	20250311	140100	32125475	5050	5050	5050	5050	0
345	20250311	140000	32125475	5050	5050	5050	5050	0
346	20250311	135900	32125475	5050	5050	5050	5050	148
347	20250311	135800	31378075	5040	5040	5040	5040	0
348	20250311	135700	31378075	5040	5040	5040	5040	0
349	20250311	135600	31378075	5040	5040	5040	5040	0
350	20250311	135500	31378075	5040	5040	5040	5040	0
351	20250311	135400	31378075	5040	5040	5040	5040	0
352	20250311	135300	31378075	5040	5040	5040	5040	0
353	20250311	135200	31378075	5040	5040	5040	5040	0
354	20250311	135100	31378075	5040	5040	5040	5040	0
355	20250311	135000	31378075	5040	5040	5040	5040	0
356	20250311	134900	31378075	5040	5040	5040	5040	0
357	20250311	134800	31378075	5040	5040	5040	5040	0
358	20250311	134700	31378075	5040	5040	5040	5040	0
359	20250311	134600	31378075	5040	5040	5040	5040	0
360	20250311	134500	31378075	5040	5040	5040	5040	8
361	20250311	134400	31337755	5040	5040	5040	5040	0
362	20250311	134300	31337755	5040	5040	5040	5040	20
363	20250311	134200	31236955	5030	5030	5030	5030	0
364	20250311	134100	31236955	5030	5030	5030	5030	0
365	20250311	134000	31236955	5030	5030	5030	5030	0
366	20250311	133900	31236955	5030	5030	5030	5030	0
367	20250311	133800	31236955	5030	5030	5030	5030	0
368	20250311	133700	31236955	5030	5030	5030	5030	0
369	20250311	133600	31236955	5030	5030	5030	5030	0
370	20250311	133500	31236955	5030	5030	5030	5030	0
371	20250311	133400	31236955	5030	5030	5030	5030	0
372	20250311	133300	31236955	5030	5030	5030	5030	0
373	20250311	133200	31236955	5030	5030	5030	5030	0
374	20250311	133100	31236955	5030	5030	5030	5030	0
375	20250311	133000	31236955	5030	5030	5030	5030	0
376	20250311	132900	31236955	5030	5030	5030	5030	18
377	20250311	132800	31146415	5030	5030	5030	5030	0
378	20250311	132700	31146415	5030	5030	5030	5030	18
379	20250311	132600	31055875	5040	5040	5040	5040	0
380	20250311	132500	31055875	5040	5040	5040	5040	0
381	20250311	132400	31055875	5040	5030	5040	5030	120
382	20250311	132300	30452265	5030	5030	5030	5030	0
383	20250311	132200	30452265	5030	5030	5030	5030	0
384	20250311	132100	30452265	5030	5030	5030	5030	145
385	20250311	132000	29722915	5040	5040	5040	5040	0
386	20250311	131900	29722915	5040	5040	5040	5040	0
387	20250311	131800	29722915	5040	5040	5040	5040	0
388	20250311	131700	29722915	5040	5040	5040	5040	0
389	20250311	131600	29722915	5040	5040	5040	5040	0
390	20250311	131500	29722915	5040	5040	5040	5040	0
391	20250311	131400	29722915	5040	5040	5040	5040	0
392	20250311	131300	29722915	5040	5040	5040	5040	0
393	20250311	131200	29722915	5040	5040	5040	5040	0
394	20250311	131100	29722915	5040	5040	5040	5040	0
395	20250311	131000	29722915	5040	5040	5040	5040	0
396	20250311	130900	29722915	5040	5040	5040	5040	0
397	20250311	130800	29722915	5040	5040	5040	5040	0
398	20250311	130700	29722915	5040	5040	5040	5040	0
399	20250311	130600	29722915	5040	5040	5040	5040	11
400	20250311	130500	29667475	5030	5030	5030	5030	0
401	20250311	130400	29667475	5030	5030	5030	5030	0
402	20250311	130300	29667475	5030	5030	5030	5030	0
403	20250311	130200	29667475	5030	5030	5030	5030	0
404	20250311	130100	29667475	5030	5030	5030	5030	0
405	20250311	130000	29667475	5030	5030	5030	5030	0
406	20250311	125900	29667475	5030	5030	5030	5030	0
407	20250311	125800	29667475	5030	5030	5030	5030	0
408	20250311	125700	29667475	5030	5030	5030	5030	0
409	20250311	125600	29667475	5030	5030	5030	5030	0
410	20250311	125500	29667475	5030	5030	5030	5030	0
411	20250311	125400	29667475	5030	5030	5030	5030	0
412	20250311	125300	29667475	5030	5030	5030	5030	0
413	20250311	125200	29667475	5030	5030	5030	5030	0
414	20250311	125100	29667475	5030	5030	5030	5030	0
415	20250311	125000	29667475	5030	5030	5030	5030	0
416	20250311	124900	29667475	5030	5030	5030	5030	0
417	20250311	124800	29667475	5030	5030	5030	5030	0
418	20250311	124700	29667475	5030	5030	5030	5030	0
419	20250311	124600	29667475	5030	5030	5030	5030	0
420	20250311	124500	29667475	5030	5030	5030	5030	0
421	20250311	124400	29667475	5030	5030	5030	5030	0
422	20250311	124300	29667475	5030	5030	5030	5030	0
423	20250311	124200	29667475	5030	5030	5030	5030	0
424	20250311	124100	29667475	5030	5030	5030	5030	0
425	20250311	124000	29667475	5030	5030	5030	5030	0
426	20250311	123900	29667475	5030	5030	5030	5030	0
427	20250311	123800	29667475	5030	5030	5030	5030	0
428	20250311	123700	29667475	5030	5030	5030	5030	0
429	20250311	123600	29667475	5030	5030	5030	5030	18
430	20250311	123500	29576935	5030	5030	5030	5030	72
431	20250311	123400	29214775	5030	5030	5030	5030	72
432	20250311	123300	28852615	5030	5020	5030	5020	72
433	20250311	123200	28490845	5030	5020	5030	5020	36
434	20250311	123100	28309945	5010	5020	5020	5010	19
435	20250311	123000	28214645	5020	5020	5020	5020	54
436	20250311	122900	27943565	5050	5050	5050	5050	0
437	20250311	122800	27943565	5050	5050	5050	5050	0
438	20250311	122700	27943565	5050	5050	5050	5050	0
439	20250311	122600	27943565	5050	5050	5050	5050	0
440	20250311	122500	27943565	5050	5050	5050	5050	0
441	20250311	122400	27943565	5050	5050	5050	5050	0
442	20250311	122300	27943565	5050	5050	5050	5050	0
443	20250311	122200	27943565	5050	5050	5050	5050	0
444	20250311	122100	27943565	5050	5050	5050	5050	0
445	20250311	122000	27943565	5050	5050	5050	5050	0
446	20250311	121900	27943565	5050	5050	5050	5050	0
447	20250311	121800	27943565	5050	5050	5050	5050	0
448	20250311	121700	27943565	5050	5050	5050	5050	0
449	20250311	121600	27943565	5050	5050	5050	5050	0
450	20250311	121500	27943565	5050	5050	5050	5050	0
451	20250311	121400	27943565	5050	5050	5050	5050	0
452	20250311	121300	27943565	5050	5050	5050	5050	0
453	20250311	121200	27943565	5050	5050	5050	5050	0
454	20250311	121100	27943565	5050	5050	5050	5050	10
455	20250311	121000	27893065	5050	5050	5050	5050	0
456	20250311	120900	27893065	5050	5050	5050	5050	0
457	20250311	120800	27893065	5050	5050	5050	5050	0
458	20250311	120700	27893065	5050	5050	5050	5050	0
459	20250311	120600	27893065	5050	5050	5050	5050	0
460	20250311	120500	27893065	5050	5050	5050	5050	0
461	20250311	120400	27893065	5050	5050	5050	5050	20
462	20250311	120300	27792065	5050	5050	5050	5050	0
463	20250311	120200	27792065	5050	5040	5050	5040	99
464	20250311	120100	27292875	5040	5040	5040	5040	0
465	20250311	120000	27292875	5040	5040	5040	5040	0
466	20250311	115900	27292875	5040	5040	5040	5040	0
467	20250311	115800	27292875	5040	5040	5040	5040	0
468	20250311	115700	27292875	5040	5040	5040	5040	0
469	20250311	115600	27292875	5040	5040	5040	5040	0
470	20250311	115500	27292875	5040	5040	5040	5040	0
471	20250311	115400	27292875	5040	5040	5040	5040	0
472	20250311	115300	27292875	5040	5040	5040	5040	0
473	20250311	115200	27292875	5040	5040	5040	5040	11
474	20250311	115100	27237435	5040	5040	5040	5040	0
475	20250311	115000	27237435	5040	5040	5040	5040	0
476	20250311	114900	27237435	5040	5040	5040	5040	0
477	20250311	114800	27237435	5040	5040	5040	5040	0
478	20250311	114700	27237435	5040	5040	5040	5040	0
479	20250311	114600	27237435	5040	5040	5040	5040	0
480	20250311	114500	27237435	5040	5020	5040	5020	37
481	20250311	114400	27051495	5020	5020	5020	5020	0
482	20250311	114300	27051495	5020	5020	5020	5020	45
483	20250311	114200	26825595	5010	5010	5010	5010	36
484	20250311	114100	26645235	5020	5030	5030	5020	53
485	20250311	114000	26379145	5030	5030	5030	5030	0
486	20250311	113900	26379145	5030	5030	5030	5030	0
487	20250311	113800	26379145	5030	5030	5030	5030	0
488	20250311	113700	26379145	5030	5030	5030	5030	0
489	20250311	113600	26379145	5030	5030	5030	5030	0
490	20250311	113500	26379145	5030	5030	5030	5030	0
491	20250311	113400	26379145	5030	5030	5030	5030	0
492	20250311	113300	26379145	5030	5030	5030	5030	0
493	20250311	113200	26379145	5030	5030	5030	5030	0
494	20250311	113100	26379145	5030	5030	5030	5030	300
495	20250311	113000	24870145	5010	5010	5010	5010	0
496	20250311	112900	24870145	5010	5010	5010	5010	0
497	20250311	112800	24870145	5010	5010	5010	5010	0
498	20250311	112700	24870145	5010	5010	5010	5010	0
499	20250311	112600	24870145	5010	5010	5010	5010	0
500	20250311	112500	24870145	5010	5010	5010	5010	0
501	20250311	112400	24870145	5010	5010	5010	5010	0
502	20250311	112300	24870145	5010	5010	5010	5010	0
503	20250311	112200	24870145	5010	5010	5010	5010	0
504	20250311	112100	24870145	5010	5010	5010	5010	0
505	20250311	112000	24870145	5010	5010	5010	5010	0
506	20250311	111900	24870145	5010	5010	5010	5010	0
507	20250311	111800	24870145	5010	5010	5010	5010	0
508	20250311	111700	24870145	5010	5020	5020	5010	335
509	20250311	111600	23188485	5010	5010	5010	5010	0
510	20250311	111500	23188485	5010	5010	5010	5010	0
511	20250311	111400	23188485	5010	5010	5010	5010	0
512	20250311	111300	23188485	5010	5010	5010	5010	0
513	20250311	111200	23188485	5010	5010	5010	5010	0
514	20250311	111100	23188485	5010	5010	5010	5010	0
515	20250311	111000	23188485	5010	5010	5010	5010	0
516	20250311	110900	23188485	5010	5010	5010	5010	0
517	20250311	110800	23188485	5010	5010	5010	5010	0
518	20250311	110700	23188485	5010	5010	5010	5010	0
519	20250311	110600	23188485	5010	5010	5010	5010	0
520	20250311	110500	23188485	5010	5010	5010	5010	0
521	20250311	110400	23188485	5010	5010	5010	5010	0
522	20250311	110300	23188485	5010	5010	5010	5010	0
523	20250311	110200	23188485	5010	5010	5010	5010	0
524	20250311	110100	23188485	5010	5010	5010	5010	0
525	20250311	110000	23188485	5010	5010	5010	5010	0
526	20250311	105900	23188485	5010	5010	5010	5010	0
527	20250311	105800	23188485	5010	5010	5010	5010	0
528	20250311	105700	23188485	5010	5010	5010	5010	10
529	20250311	105600	23138385	5010	5010	5010	5010	0
530	20250311	105500	23138385	5010	5010	5010	5010	20
531	20250311	105400	23038185	5030	5030	5030	5030	0
532	20250311	105300	23038185	5030	5030	5030	5030	0
533	20250311	105200	23038185	5030	5030	5030	5030	0
534	20250311	105100	23038185	5030	5030	5030	5030	0
535	20250311	105000	23038185	5030	5030	5030	5030	0
536	20250311	104900	23038185	5030	5030	5030	5030	0
537	20250311	104800	23038185	5030	5030	5030	5030	0
538	20250311	104700	23038185	5030	5030	5030	5030	0
539	20250311	104600	23038185	5030	5030	5030	5030	0
540	20250311	104500	23038185	5030	5030	5030	5030	0
541	20250311	104400	23038185	5030	5030	5030	5030	0
542	20250311	104300	23038185	5030	5030	5030	5030	0
543	20250311	104200	23038185	5030	5030	5030	5030	0
544	20250311	104100	23038185	5030	5030	5030	5030	0
545	20250311	104000	23038185	5030	5030	5030	5030	0
546	20250311	103900	23038185	5030	5030	5030	5030	0
547	20250311	103800	23038185	5030	5030	5030	5030	5
548	20250311	103700	23013035	4980	4980	4980	4980	0
549	20250311	103600	23013035	4980	4980	4980	4980	0
550	20250311	103500	23013035	4980	4980	4980	4980	0
551	20250311	103400	23013035	4980	4980	4980	4980	0
552	20250311	103300	23013035	4980	4980	4980	4980	0
553	20250311	103200	23013035	4980	4980	4980	4980	0
554	20250311	103100	23013035	4980	4980	4980	4980	0
555	20250311	103000	23013035	4980	4980	4980	4980	0
556	20250311	102900	23013035	4980	4980	4980	4980	0
557	20250311	102800	23013035	4980	4980	4980	4980	0
558	20250311	102700	23013035	4980	4980	4980	4980	0
559	20250311	102600	23013035	4980	4980	4980	4980	0
560	20250311	102500	23013035	4980	4980	4980	4980	0
561	20250311	102400	23013035	4980	4980	4980	4980	0
562	20250311	102300	23013035	4980	4980	4980	4980	0
563	20250311	102200	23013035	4980	4995	4995	4980	500
564	20250311	102100	20518790	5000	5020	5020	4995	2005
565	20250311	102000	10477720	5050	5050	5050	5050	0
566	20250311	101900	10477720	5050	5050	5050	5050	0
567	20250311	101800	10477720	5050	5050	5050	5050	1
568	20250311	101700	10472670	5020	5020	5020	5020	0
569	20250311	101600	10472670	5020	5020	5020	5020	0
570	20250311	101500	10472670	5020	5020	5020	5020	0
571	20250311	101400	10472670	5020	5020	5020	5020	0
572	20250311	101300	10472670	5020	5020	5020	5020	0
573	20250311	101200	10472670	5020	5020	5020	5020	0
574	20250311	101100	10472670	5020	5020	5020	5020	0
575	20250311	101000	10472670	5020	5020	5020	5020	0
576	20250311	100900	10472670	5020	5020	5020	5020	0
577	20250311	100800	10472670	5020	5020	5020	5020	0
578	20250311	100700	10472670	5020	5020	5020	5020	0
579	20250311	100600	10472670	5020	5020	5020	5020	0
580	20250311	100500	10472670	5020	5020	5020	5020	0
581	20250311	100400	10472670	5020	5020	5020	5020	0
582	20250311	100300	10472670	5020	5020	5020	5020	0
583	20250311	100200	10472670	5020	5020	5020	5020	0
584	20250311	100100	10472670	5020	5020	5020	5020	0
585	20250311	100000	10472670	5020	5020	5020	5020	0
586	20250311	095900	10472670	5020	5020	5020	5020	0
587	20250311	095800	10472670	5020	5020	5020	5020	0
588	20250311	095700	10472670	5020	5020	5020	5020	0
589	20250311	095600	10472670	5020	5020	5020	5020	0
590	20250311	095500	10472670	5020	5020	5020	5020	0
591	20250311	095400	10472670	5020	5020	5020	5020	0
592	20250311	095300	10472670	5020	5020	5020	5020	85
593	20250311	095200	10045970	5010	5010	5010	5010	0
594	20250311	095100	10045970	5010	5010	5010	5010	0
595	20250311	095000	10045970	5010	5030	5030	5010	1444
596	20250311	094900	2797530	5080	5080	5080	5080	0
597	20250311	094800	2797530	5080	5080	5080	5080	0
598	20250311	094700	2797530	5080	5080	5080	5080	0
599	20250311	094600	2797530	5080	5080	5080	5080	0
600	20250311	094500	2797530	5080	5080	5080	5080	1
601	20250311	094400	2792450	5030	5030	5030	5030	0
602	20250311	094300	2792450	5030	5030	5030	5030	0
603	20250311	094200	2792450	5030	5030	5030	5030	0
604	20250311	094100	2792450	5030	5030	5030	5030	0
605	20250311	094000	2792450	5030	5030	5030	5030	0
606	20250311	093900	2792450	5030	5030	5030	5030	0
607	20250311	093800	2792450	5030	5030	5030	5030	0
608	20250311	093700	2792450	5030	5030	5030	5030	0
609	20250311	093600	2792450	5030	5030	5030	5030	0
610	20250311	093500	2792450	5030	5030	5030	5030	0
611	20250311	093400	2792450	5030	5030	5030	5030	0
612	20250311	093300	2792450	5030	5030	5030	5030	0
613	20250311	093200	2792450	5030	5030	5030	5030	0
614	20250311	093100	2792450	5030	5030	5030	5030	0
615	20250311	093000	2792450	5030	5030	5030	5030	0
616	20250311	092900	2792450	5030	5030	5030	5030	0
617	20250311	092800	2792450	5030	5030	5030	5030	0
618	20250311	092700	2792450	5030	5030	5030	5030	0
619	20250311	092600	2792450	5030	5030	5030	5030	0
620	20250311	092500	2792450	5030	5030	5030	5030	0
621	20250311	092400	2792450	5030	5030	5030	5030	0
622	20250311	092300	2792450	5030	5030	5030	5030	0
623	20250311	092200	2792450	5030	5030	5030	5030	0
624	20250311	092100	2792450	5030	5030	5030	5030	0
625	20250311	092000	2792450	5030	5030	5030	5030	0
626	20250311	091900	2792450	5030	5030	5030	5030	6
627	20250311	091800	2762270	5020	5040	5040	5020	356
628	20250311	091700	973090	5010	5010	5010	5010	0
629	20250311	091600	973090	5010	5010	5010	5010	0
630	20250311	091500	973090	5010	5010	5010	5010	0
631	20250311	091400	973090	5010	5010	5010	5010	0
632	20250311	091300	973090	5010	5010	5010	5010	0
633	20250311	091200	973090	5010	5010	5010	5010	0
634	20250311	091100	973090	5010	5010	5010	5010	0
635	20250311	091000	973090	5010	5010	5010	5010	0
636	20250311	090900	973090	5010	5010	5010	5010	0
637	20250311	090800	973090	5010	5010	5010	5010	0
638	20250311	090700	973090	5010	5010	5010	5010	2
639	20250311	090600	963070	4990	4990	4990	4990	0
640	20250311	090500	963070	4990	4990	4990	4990	0
641	20250311	090400	963070	4990	4990	4990	4990	0
642	20250311	090300	963070	4990	4990	4990	4990	0
643	20250311	090200	963070	4990	4990	4990	4990	0
644	20250311	090100	963070	4990	4990	4990	4990	0
645	20250311	090000	963070	4990	4990	4990	4990	193