KissMeData/060850/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	194400	46660600	5360	5360	5360	5360	806
3	20250306	194300	46660600	5360	5360	5360	5360	0
4	20250306	194200	46660600	5360	5360	5360	5360	0
5	20250306	194100	46660600	5360	5360	5360	5360	0
6	20250306	194000	46660600	5360	5360	5360	5360	0
7	20250306	193900	46660600	5360	5360	5360	5360	0
8	20250306	193800	46660600	5360	5360	5360	5360	0
9	20250306	193700	46660600	5360	5360	5360	5360	0
10	20250306	193600	46660600	5360	5360	5360	5360	0
11	20250306	193500	46660600	5360	5360	5360	5360	0
12	20250306	193400	46660600	5360	5360	5360	5360	0
13	20250306	193300	46660600	5360	5360	5360	5360	0
14	20250306	193200	46660600	5360	5360	5360	5360	0
15	20250306	193100	46660600	5360	5360	5360	5360	0
16	20250306	193000	46660600	5360	5360	5360	5360	0
17	20250306	192900	46660600	5360	5360	5360	5360	0
18	20250306	192800	46660600	5360	5360	5360	5360	0
19	20250306	192700	46660600	5360	5360	5360	5360	0
20	20250306	192600	46660600	5360	5360	5360	5360	0
21	20250306	192500	46660600	5360	5360	5360	5360	0
22	20250306	192400	46660600	5360	5360	5360	5360	0
23	20250306	192300	46660600	5360	5360	5360	5360	0
24	20250306	192200	46660600	5360	5360	5360	5360	0
25	20250306	192100	46660600	5360	5360	5360	5360	0
26	20250306	192000	46660600	5360	5360	5360	5360	0
27	20250306	191900	46660600	5360	5360	5360	5360	0
28	20250306	191800	46660600	5360	5360	5360	5360	0
29	20250306	191700	46660600	5360	5360	5360	5360	0
30	20250306	191600	46660600	5360	5360	5360	5360	0
31	20250306	191500	46660600	5360	5360	5360	5360	0
32	20250306	191400	46660600	5360	5360	5360	5360	806
33	20250306	191300	46660600	5360	5360	5360	5360	0
34	20250306	191200	46660600	5360	5360	5360	5360	0
35	20250306	191100	46660600	5360	5360	5360	5360	0
36	20250306	191000	46660600	5360	5360	5360	5360	0
37	20250306	190900	46660600	5360	5360	5360	5360	0
38	20250306	190800	46660600	5360	5360	5360	5360	0
39	20250306	190700	46660600	5360	5360	5360	5360	0
40	20250306	190600	46660600	5360	5360	5360	5360	0
41	20250306	190500	46660600	5360	5360	5360	5360	0
42	20250306	190400	46660600	5360	5360	5360	5360	0
43	20250306	190300	46660600	5360	5360	5360	5360	0
44	20250306	190200	46660600	5360	5360	5360	5360	0
45	20250306	190100	46660600	5360	5360	5360	5360	0
46	20250306	190000	46660600	5360	5360	5360	5360	0
47	20250306	185900	46660600	5360	5360	5360	5360	0
48	20250306	185800	46660600	5360	5360	5360	5360	0
49	20250306	185700	46660600	5360	5360	5360	5360	0
50	20250306	185600	46660600	5360	5360	5360	5360	0
51	20250306	185500	46660600	5360	5360	5360	5360	0
52	20250306	185400	46660600	5360	5360	5360	5360	0
53	20250306	185300	46660600	5360	5360	5360	5360	0
54	20250306	185200	46660600	5360	5360	5360	5360	0
55	20250306	185100	46660600	5360	5360	5360	5360	0
56	20250306	185000	46660600	5360	5360	5360	5360	0
57	20250306	184900	46660600	5360	5360	5360	5360	0
58	20250306	184800	46660600	5360	5360	5360	5360	0
59	20250306	184700	46660600	5360	5360	5360	5360	0
60	20250306	184600	46660600	5360	5360	5360	5360	0
61	20250306	184500	46660600	5360	5360	5360	5360	0
62	20250306	184400	46660600	5360	5360	5360	5360	806
63	20250306	184300	46660600	5360	5360	5360	5360	0
64	20250306	184200	46660600	5360	5360	5360	5360	0
65	20250306	184100	46660600	5360	5360	5360	5360	0
66	20250306	184000	46660600	5360	5360	5360	5360	0
67	20250306	183900	46660600	5360	5360	5360	5360	0
68	20250306	183800	46660600	5360	5360	5360	5360	0
69	20250306	183700	46660600	5360	5360	5360	5360	0
70	20250306	183600	46660600	5360	5360	5360	5360	0
71	20250306	183500	46660600	5360	5360	5360	5360	0
72	20250306	183400	46660600	5360	5360	5360	5360	0
73	20250306	183300	46660600	5360	5360	5360	5360	0
74	20250306	183200	46660600	5360	5360	5360	5360	0
75	20250306	183100	46660600	5360	5360	5360	5360	0
76	20250306	183000	46660600	5360	5360	5360	5360	0
77	20250306	182900	46660600	5360	5360	5360	5360	0
78	20250306	182800	46660600	5360	5360	5360	5360	0
79	20250306	182700	46660600	5360	5360	5360	5360	0
80	20250306	182600	46660600	5360	5360	5360	5360	0
81	20250306	182500	46660600	5360	5360	5360	5360	0
82	20250306	182400	46660600	5360	5360	5360	5360	0
83	20250306	182300	46660600	5360	5360	5360	5360	0
84	20250306	182200	46660600	5360	5360	5360	5360	0
85	20250306	182100	46660600	5360	5360	5360	5360	0
86	20250306	182000	46660600	5360	5360	5360	5360	0
87	20250306	181900	46660600	5360	5360	5360	5360	0
88	20250306	181800	46660600	5360	5360	5360	5360	0
89	20250306	181700	46660600	5360	5360	5360	5360	0
90	20250306	181600	46660600	5360	5360	5360	5360	0
91	20250306	181500	46660600	5360	5360	5360	5360	0
92	20250306	181400	46660600	5360	5360	5360	5360	806
93	20250306	181300	46660600	5360	5360	5360	5360	0
94	20250306	181200	46660600	5360	5360	5360	5360	0
95	20250306	181100	46660600	5360	5360	5360	5360	0
96	20250306	181000	46660600	5360	5360	5360	5360	0
97	20250306	180900	46660600	5360	5360	5360	5360	0
98	20250306	180800	46660600	5360	5360	5360	5360	0
99	20250306	180700	46660600	5360	5360	5360	5360	0
100	20250306	180600	46660600	5360	5360	5360	5360	0
101	20250306	180500	46660600	5360	5360	5360	5360	0
102	20250306	180400	46660600	5360	5360	5360	5360	0
103	20250306	180300	46660600	5360	5360	5360	5360	0
104	20250306	180200	46660600	5360	5360	5360	5360	0
105	20250306	180100	46660600	5360	5360	5360	5360	0
106	20250306	180000	46660600	5360	5360	5360	5360	0
107	20250306	175900	46660600	5360	5360	5360	5360	0
108	20250306	175800	46660600	5360	5360	5360	5360	0
109	20250306	175700	46660600	5360	5360	5360	5360	0
110	20250306	175600	46660600	5360	5360	5360	5360	0
111	20250306	175500	46660600	5360	5360	5360	5360	0
112	20250306	175400	46660600	5360	5360	5360	5360	0
113	20250306	175300	46660600	5360	5360	5360	5360	0
114	20250306	175200	46660600	5360	5360	5360	5360	0
115	20250306	175100	46660600	5360	5360	5360	5360	0
116	20250306	175000	46660600	5360	5360	5360	5360	0
117	20250306	174900	46660600	5360	5360	5360	5360	0
118	20250306	174800	46660600	5360	5360	5360	5360	0
119	20250306	174700	46660600	5360	5360	5360	5360	0
120	20250306	174600	46660600	5360	5360	5360	5360	0
121	20250306	174500	46660600	5360	5360	5360	5360	0
122	20250306	174400	46660600	5360	5360	5360	5360	806
123	20250306	174300	46660600	5360	5360	5360	5360	0
124	20250306	174200	46660600	5360	5360	5360	5360	0
125	20250306	174100	46660600	5360	5360	5360	5360	0
126	20250306	174000	46660600	5360	5360	5360	5360	0
127	20250306	173900	46660600	5360	5360	5360	5360	0
128	20250306	173800	46660600	5360	5360	5360	5360	0
129	20250306	173700	46660600	5360	5360	5360	5360	0
130	20250306	173600	46660600	5360	5360	5360	5360	0
131	20250306	173500	46660600	5360	5360	5360	5360	0
132	20250306	173400	46660600	5360	5360	5360	5360	0
133	20250306	173300	46660600	5360	5360	5360	5360	0
134	20250306	173200	46660600	5360	5360	5360	5360	0
135	20250306	173100	46660600	5360	5360	5360	5360	0
136	20250306	173000	46660600	5360	5360	5360	5360	0
137	20250306	172900	46660600	5360	5360	5360	5360	0
138	20250306	172800	46660600	5360	5360	5360	5360	0
139	20250306	172700	46660600	5360	5360	5360	5360	0
140	20250306	172600	46660600	5360	5360	5360	5360	0
141	20250306	172500	46660600	5360	5360	5360	5360	0
142	20250306	172400	46660600	5360	5360	5360	5360	0
143	20250306	172300	46660600	5360	5360	5360	5360	0
144	20250306	172200	46660600	5360	5360	5360	5360	0
145	20250306	172100	46660600	5360	5360	5360	5360	0
146	20250306	172000	46660600	5360	5360	5360	5360	0
147	20250306	171900	46660600	5360	5360	5360	5360	0
148	20250306	171800	46660600	5360	5360	5360	5360	0
149	20250306	171700	46660600	5360	5360	5360	5360	0
150	20250306	171600	46660600	5360	5360	5360	5360	0
151	20250306	171500	46660600	5360	5360	5360	5360	0
152	20250306	171400	46660600	5360	5360	5360	5360	806
153	20250306	171300	46660600	5360	5360	5360	5360	0
154	20250306	171200	46660600	5360	5360	5360	5360	0
155	20250306	171100	46660600	5360	5360	5360	5360	0
156	20250306	171000	46660600	5360	5360	5360	5360	0
157	20250306	170900	46660600	5360	5360	5360	5360	0
158	20250306	170800	46660600	5360	5360	5360	5360	0
159	20250306	170700	46660600	5360	5360	5360	5360	0
160	20250306	170600	46660600	5360	5360	5360	5360	0
161	20250306	170500	46660600	5360	5360	5360	5360	0
162	20250306	170400	46660600	5360	5360	5360	5360	0
163	20250306	170300	46660600	5360	5360	5360	5360	0
164	20250306	170200	46660600	5360	5360	5360	5360	0
165	20250306	170100	46660600	5360	5360	5360	5360	0
166	20250306	170000	46660600	5360	5360	5360	5360	0
167	20250306	165900	46660600	5360	5360	5360	5360	0
168	20250306	165800	46660600	5360	5360	5360	5360	0
169	20250306	165700	46660600	5360	5360	5360	5360	0
170	20250306	165600	46660600	5360	5360	5360	5360	0
171	20250306	165500	46660600	5360	5360	5360	5360	0
172	20250306	165400	46660600	5360	5360	5360	5360	0
173	20250306	165300	46660600	5360	5360	5360	5360	0
174	20250306	165200	46660600	5360	5360	5360	5360	0
175	20250306	165100	46660600	5360	5360	5360	5360	0
176	20250306	165000	46660600	5360	5360	5360	5360	0
177	20250306	164900	46660600	5360	5360	5360	5360	0
178	20250306	164800	46660600	5360	5360	5360	5360	0
179	20250306	164700	46660600	5360	5360	5360	5360	0
180	20250306	164600	46660600	5360	5360	5360	5360	0
181	20250306	164500	46660600	5360	5360	5360	5360	0
182	20250306	164400	46660600	5360	5360	5360	5360	806
183	20250306	164300	46660600	5360	5360	5360	5360	0
184	20250306	164200	46660600	5360	5360	5360	5360	0
185	20250306	164100	46660600	5360	5360	5360	5360	0
186	20250306	164000	46660600	5360	5360	5360	5360	0
187	20250306	163900	46660600	5360	5360	5360	5360	0
188	20250306	163800	46660600	5360	5360	5360	5360	0
189	20250306	163700	46660600	5360	5360	5360	5360	0
190	20250306	163600	46660600	5360	5360	5360	5360	0
191	20250306	163500	46660600	5360	5360	5360	5360	0
192	20250306	163400	46660600	5360	5360	5360	5360	0
193	20250306	163300	46660600	5360	5360	5360	5360	0
194	20250306	163200	46660600	5360	5360	5360	5360	0
195	20250306	163100	46660600	5360	5360	5360	5360	0
196	20250306	163000	46660600	5360	5360	5360	5360	0
197	20250306	162900	46660600	5360	5360	5360	5360	0
198	20250306	162800	46660600	5360	5360	5360	5360	0
199	20250306	162700	46660600	5360	5360	5360	5360	0
200	20250306	162600	46660600	5360	5360	5360	5360	0
201	20250306	162500	46660600	5360	5360	5360	5360	0
202	20250306	162400	46660600	5360	5360	5360	5360	0
203	20250306	162300	46660600	5360	5360	5360	5360	0
204	20250306	162200	46660600	5360	5360	5360	5360	0
205	20250306	162100	46660600	5360	5360	5360	5360	0
206	20250306	162000	46660600	5360	5360	5360	5360	0
207	20250306	161900	46660600	5360	5360	5360	5360	0
208	20250306	161800	46660600	5360	5360	5360	5360	0
209	20250306	161700	46660600	5360	5360	5360	5360	0
210	20250306	161600	46660600	5360	5360	5360	5360	0
211	20250306	161500	46660600	5360	5360	5360	5360	0
212	20250306	161400	46660600	5360	5360	5360	5360	806
213	20250306	161300	46660600	5360	5360	5360	5360	0
214	20250306	161200	46660600	5360	5360	5360	5360	0
215	20250306	161100	46660600	5360	5360	5360	5360	0
216	20250306	161000	46660600	5360	5360	5360	5360	0
217	20250306	160900	46660600	5360	5360	5360	5360	0
218	20250306	160800	46660600	5360	5360	5360	5360	0
219	20250306	160700	46660600	5360	5360	5360	5360	0
220	20250306	160600	46660600	5360	5360	5360	5360	0
221	20250306	160500	46660600	5360	5360	5360	5360	0
222	20250306	160400	46660600	5360	5360	5360	5360	0
223	20250306	160300	46660600	5360	5360	5360	5360	0
224	20250306	160200	46660600	5360	5360	5360	5360	0
225	20250306	160100	46660600	5360	5360	5360	5360	0
226	20250306	160000	46660600	5360	5360	5360	5360	0
227	20250306	155900	46660600	5360	5360	5360	5360	0
228	20250306	155800	46660600	5360	5360	5360	5360	0
229	20250306	155700	46660600	5360	5360	5360	5360	0
230	20250306	155600	46660600	5360	5360	5360	5360	0
231	20250306	155500	46660600	5360	5360	5360	5360	0
232	20250306	155400	46660600	5360	5360	5360	5360	0
233	20250306	155300	46660600	5360	5360	5360	5360	0
234	20250306	155200	46660600	5360	5360	5360	5360	0
235	20250306	155100	46660600	5360	5360	5360	5360	0
236	20250306	155000	46660600	5360	5360	5360	5360	0
237	20250306	154900	46660600	5360	5360	5360	5360	0
238	20250306	154800	46660600	5360	5360	5360	5360	0
239	20250306	154700	46660600	5360	5360	5360	5360	0
240	20250306	154600	46660600	5360	5360	5360	5360	0
241	20250306	154500	46660600	5360	5360	5360	5360	0
242	20250306	154400	46660600	5360	5360	5360	5360	806
243	20250306	154300	46660600	5360	5360	5360	5360	0
244	20250306	154200	46660600	5360	5360	5360	5360	0
245	20250306	154100	46660600	5360	5360	5360	5360	0
246	20250306	154000	46660600	5360	5360	5360	5360	0
247	20250306	153900	46660600	5360	5360	5360	5360	0
248	20250306	153800	46660600	5360	5360	5360	5360	0
249	20250306	153700	46660600	5360	5360	5360	5360	0
250	20250306	153600	46660600	5360	5360	5360	5360	0
251	20250306	153500	46660600	5360	5360	5360	5360	0
252	20250306	153400	46660600	5360	5360	5360	5360	0
253	20250306	153300	46660600	5360	5360	5360	5360	0
254	20250306	153200	46660600	5360	5360	5360	5360	0
255	20250306	153100	46660600	5360	5360	5360	5360	0
256	20250306	153000	46660600	5360	5360	5360	5360	806
257	20250306	152900	42340440	5380	5380	5380	5380	0
258	20250306	152800	42340440	5380	5380	5380	5380	0
259	20250306	152700	42340440	5380	5380	5380	5380	0
260	20250306	152600	42340440	5380	5380	5380	5380	0
261	20250306	152500	42340440	5380	5380	5380	5380	0
262	20250306	152400	42340440	5380	5380	5380	5380	0
263	20250306	152300	42340440	5380	5380	5380	5380	0
264	20250306	152200	42340440	5380	5380	5380	5380	0
265	20250306	152100	42340440	5380	5380	5380	5380	0
266	20250306	152000	42340440	5380	5380	5380	5380	0
267	20250306	151900	42340440	5380	5380	5380	5380	181
268	20250306	151800	41366660	5380	5380	5380	5380	20
269	20250306	151700	41259060	5380	5380	5380	5380	5
270	20250306	151600	41232160	5380	5380	5380	5380	50
271	20250306	151500	40963160	5380	5380	5380	5380	185
272	20250306	151400	39967860	5380	5380	5380	5380	40
273	20250306	151300	39752660	5370	5370	5370	5370	0
274	20250306	151200	39752660	5370	5380	5380	5370	511
275	20250306	151100	37007990	5370	5370	5370	5370	0
276	20250306	151000	37007990	5370	5370	5370	5370	50
277	20250306	150900	36739490	5390	5390	5390	5390	0
278	20250306	150800	36739490	5390	5380	5390	5370	286
279	20250306	150700	35199590	5380	5380	5380	5380	100
280	20250306	150600	34661590	5380	5380	5380	5380	0
281	20250306	150500	34661590	5380	5380	5380	5380	0
282	20250306	150400	34661590	5380	5380	5380	5380	0
283	20250306	150300	34661590	5380	5390	5390	5380	96
284	20250306	150200	34145010	5380	5380	5380	5380	0
285	20250306	150100	34145010	5380	5410	5410	5380	238
286	20250306	150000	32864540	5430	5430	5430	5430	0
287	20250306	145900	32864540	5430	5430	5430	5430	2
288	20250306	145800	32853680	5430	5460	5460	5410	8
289	20250306	145700	32810110	5410	5430	5460	5410	835
290	20250306	145600	28275480	5460	5460	5460	5460	0
291	20250306	145500	28275480	5460	5460	5460	5460	0
292	20250306	145400	28275480	5460	5460	5460	5460	0
293	20250306	145300	28275480	5460	5460	5460	5460	0
294	20250306	145200	28275480	5460	5460	5460	5460	0
295	20250306	145100	28275480	5460	5460	5460	5460	0
296	20250306	145000	28275480	5460	5460	5460	5460	0
297	20250306	144900	28275480	5460	5460	5460	5460	0
298	20250306	144800	28275480	5460	5460	5460	5460	0
299	20250306	144700	28275480	5460	5460	5460	5460	0
300	20250306	144600	28275480	5460	5460	5460	5460	0
301	20250306	144500	28275480	5460	5460	5460	5460	0
302	20250306	144400	28275480	5460	5460	5460	5460	0
303	20250306	144300	28275480	5460	5460	5460	5460	0
304	20250306	144200	28275480	5460	5460	5460	5460	0
305	20250306	144100	28275480	5460	5460	5460	5460	0
306	20250306	144000	28275480	5460	5460	5460	5460	0
307	20250306	143900	28275480	5460	5460	5460	5460	0
308	20250306	143800	28275480	5460	5460	5460	5460	0
309	20250306	143700	28275480	5460	5460	5460	5460	0
310	20250306	143600	28275480	5460	5460	5460	5460	0
311	20250306	143500	28275480	5460	5460	5460	5460	0
312	20250306	143400	28275480	5460	5460	5460	5460	0
313	20250306	143300	28275480	5460	5460	5460	5460	0
314	20250306	143200	28275480	5460	5460	5460	5460	0
315	20250306	143100	28275480	5460	5460	5460	5460	0
316	20250306	143000	28275480	5460	5390	5460	5390	40
317	20250306	142900	28059360	5390	5390	5390	5390	1
318	20250306	142800	28053970	5370	5370	5370	5370	0
319	20250306	142700	28053970	5370	5370	5370	5370	0
320	20250306	142600	28053970	5370	5370	5370	5370	0
321	20250306	142500	28053970	5370	5370	5370	5370	0
322	20250306	142400	28053970	5370	5370	5370	5370	0
323	20250306	142300	28053970	5370	5370	5370	5370	0
324	20250306	142200	28053970	5370	5370	5370	5370	0
325	20250306	142100	28053970	5370	5370	5370	5370	0
326	20250306	142000	28053970	5370	5370	5370	5370	0
327	20250306	141900	28053970	5370	5370	5370	5370	0
328	20250306	141800	28053970	5370	5370	5370	5370	0
329	20250306	141700	28053970	5370	5370	5370	5370	0
330	20250306	141600	28053970	5370	5370	5370	5370	0
331	20250306	141500	28053970	5370	5370	5370	5370	100
332	20250306	141400	27516970	5370	5370	5370	5370	0
333	20250306	141300	27516970	5370	5380	5380	5370	70
334	20250306	141200	27141020	5380	5380	5380	5380	0
335	20250306	141100	27141020	5380	5380	5380	5380	0
336	20250306	141000	27141020	5380	5380	5380	5380	0
337	20250306	140900	27141020	5380	5380	5380	5380	0
338	20250306	140800	27141020	5380	5380	5380	5380	0
339	20250306	140700	27141020	5380	5380	5380	5380	0
340	20250306	140600	27141020	5380	5390	5400	5380	501
341	20250306	140500	24438090	5390	5390	5390	5390	0
342	20250306	140400	24438090	5390	5390	5390	5390	0
343	20250306	140300	24438090	5390	5390	5390	5390	0
344	20250306	140200	24438090	5390	5390	5390	5390	0
345	20250306	140100	24438090	5390	5390	5390	5390	0
346	20250306	140000	24438090	5390	5390	5390	5390	0
347	20250306	135900	24438090	5390	5390	5390	5390	0
348	20250306	135800	24438090	5390	5390	5390	5390	0
349	20250306	135700	24438090	5390	5390	5390	5390	0
350	20250306	135600	24438090	5390	5390	5390	5390	0
351	20250306	135500	24438090	5390	5390	5390	5390	0
352	20250306	135400	24438090	5390	5390	5390	5390	0
353	20250306	135300	24438090	5390	5390	5390	5390	0
354	20250306	135200	24438090	5390	5390	5390	5390	0
355	20250306	135100	24438090	5390	5390	5390	5390	0
356	20250306	135000	24438090	5390	5390	5390	5390	0
357	20250306	134900	24438090	5390	5390	5390	5390	0
358	20250306	134800	24438090	5390	5390	5390	5390	100
359	20250306	134700	23899090	5390	5390	5390	5390	0
360	20250306	134600	23899090	5390	5390	5390	5390	0
361	20250306	134500	23899090	5390	5390	5390	5390	0
362	20250306	134400	23899090	5390	5390	5390	5390	1
363	20250306	134300	23893700	5380	5380	5380	5380	0
364	20250306	134200	23893700	5380	5380	5380	5380	0
365	20250306	134100	23893700	5380	5380	5380	5380	0
366	20250306	134000	23893700	5380	5380	5380	5380	0
367	20250306	133900	23893700	5380	5380	5380	5380	0
368	20250306	133800	23893700	5380	5380	5380	5380	0
369	20250306	133700	23893700	5380	5380	5380	5380	1
370	20250306	133600	23888320	5380	5380	5380	5380	0
371	20250306	133500	23888320	5380	5380	5380	5380	0
372	20250306	133400	23888320	5380	5380	5380	5380	0
373	20250306	133300	23888320	5380	5380	5380	5380	0
374	20250306	133200	23888320	5380	5380	5380	5380	0
375	20250306	133100	23888320	5380	5380	5380	5380	0
376	20250306	133000	23888320	5380	5380	5380	5380	514
377	20250306	132900	21123000	5370	5370	5370	5370	81
378	20250306	132800	20688030	5370	5370	5370	5370	0
379	20250306	132700	20688030	5370	5370	5370	5370	0
380	20250306	132600	20688030	5370	5370	5370	5370	0
381	20250306	132500	20688030	5370	5370	5370	5370	0
382	20250306	132400	20688030	5370	5370	5370	5370	0
383	20250306	132300	20688030	5370	5370	5370	5370	0
384	20250306	132200	20688030	5370	5370	5370	5370	0
385	20250306	132100	20688030	5370	5370	5370	5370	0
386	20250306	132000	20688030	5370	5370	5370	5370	0
387	20250306	131900	20688030	5370	5370	5370	5370	0
388	20250306	131800	20688030	5370	5370	5370	5370	19
389	20250306	131700	20586000	5380	5380	5380	5380	0
390	20250306	131600	20586000	5380	5380	5380	5380	0
391	20250306	131500	20586000	5380	5380	5380	5380	0
392	20250306	131400	20586000	5380	5380	5380	5380	0
393	20250306	131300	20586000	5380	5380	5380	5380	0
394	20250306	131200	20586000	5380	5380	5380	5380	0
395	20250306	131100	20586000	5380	5380	5380	5380	0
396	20250306	131000	20586000	5380	5380	5380	5380	0
397	20250306	130900	20586000	5380	5380	5380	5380	0
398	20250306	130800	20586000	5380	5380	5380	5380	0
399	20250306	130700	20586000	5380	5380	5380	5380	0
400	20250306	130600	20586000	5380	5380	5380	5380	0
401	20250306	130500	20586000	5380	5380	5380	5380	0
402	20250306	130400	20586000	5380	5380	5380	5380	0
403	20250306	130300	20586000	5380	5380	5380	5380	0
404	20250306	130200	20586000	5380	5380	5380	5380	0
405	20250306	130100	20586000	5380	5380	5380	5380	0
406	20250306	130000	20586000	5380	5380	5380	5380	0
407	20250306	125900	20586000	5380	5380	5380	5380	0
408	20250306	125800	20586000	5380	5380	5380	5380	0
409	20250306	125700	20586000	5380	5380	5380	5380	0
410	20250306	125600	20586000	5380	5380	5380	5380	0
411	20250306	125500	20586000	5380	5380	5380	5380	0
412	20250306	125400	20586000	5380	5380	5380	5380	0
413	20250306	125300	20586000	5380	5380	5380	5380	0
414	20250306	125200	20586000	5380	5380	5380	5380	0
415	20250306	125100	20586000	5380	5380	5380	5380	0
416	20250306	125000	20586000	5380	5380	5380	5380	0
417	20250306	124900	20586000	5380	5380	5380	5380	0
418	20250306	124800	20586000	5380	5380	5380	5380	0
419	20250306	124700	20586000	5380	5380	5380	5380	0
420	20250306	124600	20586000	5380	5380	5380	5380	0
421	20250306	124500	20586000	5380	5380	5380	5380	0
422	20250306	124400	20586000	5380	5380	5380	5380	0
423	20250306	124300	20586000	5380	5380	5380	5380	0
424	20250306	124200	20586000	5380	5380	5380	5380	0
425	20250306	124100	20586000	5380	5380	5380	5380	0
426	20250306	124000	20586000	5380	5380	5380	5380	0
427	20250306	123900	20586000	5380	5380	5380	5380	0
428	20250306	123800	20586000	5380	5380	5380	5380	0
429	20250306	123700	20586000	5380	5380	5380	5380	0
430	20250306	123600	20586000	5380	5380	5380	5380	0
431	20250306	123500	20586000	5380	5380	5380	5380	0
432	20250306	123400	20586000	5380	5380	5380	5380	0
433	20250306	123300	20586000	5380	5380	5380	5380	0
434	20250306	123200	20586000	5380	5380	5380	5380	0
435	20250306	123100	20586000	5380	5380	5380	5380	0
436	20250306	123000	20586000	5380	5380	5380	5380	0
437	20250306	122900	20586000	5380	5380	5380	5380	0
438	20250306	122800	20586000	5380	5380	5380	5380	0
439	20250306	122700	20586000	5380	5380	5380	5380	0
440	20250306	122600	20586000	5380	5380	5380	5380	0
441	20250306	122500	20586000	5380	5380	5380	5380	0
442	20250306	122400	20586000	5380	5380	5380	5380	0
443	20250306	122300	20586000	5380	5380	5380	5380	0
444	20250306	122200	20586000	5380	5380	5380	5380	0
445	20250306	122100	20586000	5380	5380	5380	5380	0
446	20250306	122000	20586000	5380	5380	5380	5380	19
447	20250306	121900	20483780	5360	5360	5360	5360	0
448	20250306	121800	20483780	5360	5360	5360	5360	0
449	20250306	121700	20483780	5360	5360	5360	5360	69
450	20250306	121600	20113940	5360	5370	5370	5360	210
451	20250306	121500	18987240	5380	5380	5380	5380	0
452	20250306	121400	18987240	5380	5380	5380	5380	0
453	20250306	121300	18987240	5380	5380	5380	5380	0
454	20250306	121200	18987240	5380	5380	5380	5380	0
455	20250306	121100	18987240	5380	5380	5380	5380	0
456	20250306	121000	18987240	5380	5380	5380	5380	1
457	20250306	120900	18981860	5380	5380	5380	5380	0
458	20250306	120800	18981860	5380	5380	5380	5380	13
459	20250306	120700	18911920	5390	5390	5390	5390	0
460	20250306	120600	18911920	5390	5390	5390	5390	0
461	20250306	120500	18911920	5390	5390	5390	5390	0
462	20250306	120400	18911920	5390	5390	5390	5390	0
463	20250306	120300	18911920	5390	5390	5390	5390	0
464	20250306	120200	18911920	5390	5390	5390	5390	0
465	20250306	120100	18911920	5390	5390	5390	5390	102
466	20250306	120000	18362140	5410	5410	5410	5410	0
467	20250306	115900	18362140	5410	5410	5410	5410	0
468	20250306	115800	18362140	5410	5400	5410	5400	30
469	20250306	115700	18200010	5400	5400	5400	5400	0
470	20250306	115600	18200010	5400	5400	5400	5400	0
471	20250306	115500	18200010	5400	5400	5400	5400	0
472	20250306	115400	18200010	5400	5400	5400	5400	0
473	20250306	115300	18200010	5400	5400	5400	5400	6
474	20250306	115200	18167610	5400	5400	5400	5400	0
475	20250306	115100	18167610	5400	5400	5400	5400	0
476	20250306	115000	18167610	5400	5400	5400	5400	0
477	20250306	114900	18167610	5400	5400	5400	5400	0
478	20250306	114800	18167610	5400	5400	5400	5400	0
479	20250306	114700	18167610	5400	5400	5400	5400	0
480	20250306	114600	18167610	5400	5400	5400	5400	0
481	20250306	114500	18167610	5400	5400	5400	5400	0
482	20250306	114400	18167610	5400	5400	5400	5400	0
483	20250306	114300	18167610	5400	5400	5400	5400	100
484	20250306	114200	17627610	5400	5400	5400	5400	0
485	20250306	114100	17627610	5400	5400	5400	5400	0
486	20250306	114000	17627610	5400	5400	5400	5400	0
487	20250306	113900	17627610	5400	5400	5400	5400	0
488	20250306	113800	17627610	5400	5400	5400	5400	5
489	20250306	113700	17600610	5400	5400	5400	5400	0
490	20250306	113600	17600610	5400	5400	5400	5400	0
491	20250306	113500	17600610	5400	5400	5400	5400	0
492	20250306	113400	17600610	5400	5400	5400	5400	0
493	20250306	113300	17600610	5400	5400	5400	5400	0
494	20250306	113200	17600610	5400	5400	5400	5400	0
495	20250306	113100	17600610	5400	5400	5400	5400	0
496	20250306	113000	17600610	5400	5400	5400	5400	0
497	20250306	112900	17600610	5400	5400	5400	5400	0
498	20250306	112800	17600610	5400	5400	5400	5400	0
499	20250306	112700	17600610	5400	5400	5400	5400	0
500	20250306	112600	17600610	5400	5400	5400	5400	0
501	20250306	112500	17600610	5400	5400	5400	5400	0
502	20250306	112400	17600610	5400	5400	5400	5400	0
503	20250306	112300	17600610	5400	5400	5400	5400	0
504	20250306	112200	17600610	5400	5400	5400	5400	0
505	20250306	112100	17600610	5400	5400	5400	5400	0
506	20250306	112000	17600610	5400	5400	5400	5400	0
507	20250306	111900	17600610	5400	5400	5400	5400	0
508	20250306	111800	17600610	5400	5400	5400	5400	0
509	20250306	111700	17600610	5400	5400	5400	5400	0
510	20250306	111600	17600610	5400	5400	5400	5400	0
511	20250306	111500	17600610	5400	5400	5400	5400	0
512	20250306	111400	17600610	5400	5400	5400	5400	0
513	20250306	111300	17600610	5400	5400	5400	5400	0
514	20250306	111200	17600610	5400	5400	5400	5400	0
515	20250306	111100	17600610	5400	5400	5400	5400	0
516	20250306	111000	17600610	5400	5400	5400	5400	0
517	20250306	110900	17600610	5400	5400	5400	5400	0
518	20250306	110800	17600610	5400	5400	5400	5400	0
519	20250306	110700	17600610	5400	5400	5400	5400	0
520	20250306	110600	17600610	5400	5400	5400	5400	1
521	20250306	110500	17595210	5400	5400	5400	5400	0
522	20250306	110400	17595210	5400	5400	5400	5400	1
523	20250306	110300	17589810	5400	5400	5400	5400	0
524	20250306	110200	17589810	5400	5400	5400	5400	0
525	20250306	110100	17589810	5400	5400	5400	5400	0
526	20250306	110000	17589810	5400	5400	5400	5400	0
527	20250306	105900	17589810	5400	5400	5400	5400	0
528	20250306	105800	17589810	5400	5400	5400	5400	0
529	20250306	105700	17589810	5400	5400	5400	5400	0
530	20250306	105600	17589810	5400	5400	5400	5400	0
531	20250306	105500	17589810	5400	5400	5400	5400	0
532	20250306	105400	17589810	5400	5400	5400	5400	0
533	20250306	105300	17589810	5400	5400	5400	5400	0
534	20250306	105200	17589810	5400	5400	5400	5400	0
535	20250306	105100	17589810	5400	5400	5400	5400	0
536	20250306	105000	17589810	5400	5400	5400	5400	0
537	20250306	104900	17589810	5400	5400	5400	5400	0
538	20250306	104800	17589810	5400	5400	5400	5400	0
539	20250306	104700	17589810	5400	5400	5400	5400	0
540	20250306	104600	17589810	5400	5400	5400	5400	0
541	20250306	104500	17589810	5400	5400	5400	5400	0
542	20250306	104400	17589810	5400	5400	5400	5400	1
543	20250306	104300	17584410	5380	5390	5390	5380	88
544	20250306	104200	17110960	5400	5400	5400	5400	0
545	20250306	104100	17110960	5400	5400	5400	5400	0
546	20250306	104000	17110960	5400	5400	5400	5400	0
547	20250306	103900	17110960	5400	5400	5400	5400	0
548	20250306	103800	17110960	5400	5400	5400	5400	0
549	20250306	103700	17110960	5400	5400	5400	5400	0
550	20250306	103600	17110960	5400	5400	5400	5400	1
551	20250306	103500	17105560	5390	5390	5390	5390	0
552	20250306	103400	17105560	5390	5390	5390	5390	0
553	20250306	103300	17105560	5390	5400	5400	5390	2
554	20250306	103200	17094770	5400	5400	5400	5400	0
555	20250306	103100	17094770	5400	5400	5400	5400	0
556	20250306	103000	17094770	5400	5400	5400	5400	21
557	20250306	102900	16981370	5400	5400	5400	5400	0
558	20250306	102800	16981370	5400	5400	5400	5400	0
559	20250306	102700	16981370	5400	5400	5400	5400	0
560	20250306	102600	16981370	5400	5400	5400	5400	0
561	20250306	102500	16981370	5400	5400	5400	5400	0
562	20250306	102400	16981370	5400	5400	5400	5400	0
563	20250306	102300	16981370	5400	5400	5400	5400	0
564	20250306	102200	16981370	5400	5400	5400	5400	0
565	20250306	102100	16981370	5400	5400	5400	5400	0
566	20250306	102000	16981370	5400	5400	5400	5400	0
567	20250306	101900	16981370	5400	5400	5400	5400	0
568	20250306	101800	16981370	5400	5400	5400	5400	0
569	20250306	101700	16981370	5400	5400	5400	5400	0
570	20250306	101600	16981370	5400	5400	5400	5400	0
571	20250306	101500	16981370	5400	5400	5400	5400	9
572	20250306	101400	16932770	5400	5400	5400	5400	0
573	20250306	101300	16932770	5400	5400	5400	5400	0
574	20250306	101200	16932770	5400	5400	5400	5400	1
575	20250306	101100	16927370	5380	5380	5380	5380	0
576	20250306	101000	16927370	5380	5380	5380	5380	0
577	20250306	100900	16927370	5380	5380	5380	5380	0
578	20250306	100800	16927370	5380	5380	5380	5380	1
579	20250306	100700	16921990	5380	5380	5380	5380	0
580	20250306	100600	16921990	5380	5370	5380	5370	115
581	20250306	100500	16304290	5370	5370	5370	5370	0
582	20250306	100400	16304290	5370	5370	5370	5370	6
583	20250306	100300	16272070	5350	5350	5350	5350	0
584	20250306	100200	16272070	5350	5350	5350	5350	17
585	20250306	100100	16181120	5360	5360	5360	5360	0
586	20250306	100000	16181120	5360	5360	5360	5360	0
587	20250306	095900	16181120	5360	5360	5360	5360	2
588	20250306	095800	16170400	5360	5360	5360	5360	36
589	20250306	095700	15977440	5370	5370	5370	5370	0
590	20250306	095600	15977440	5370	5370	5370	5370	0
591	20250306	095500	15977440	5370	5370	5370	5370	0
592	20250306	095400	15977440	5370	5370	5370	5370	1
593	20250306	095300	15972070	5360	5360	5360	5360	1
594	20250306	095200	15966710	5370	5370	5370	5370	0
595	20250306	095100	15966710	5370	5370	5370	5370	0
596	20250306	095000	15966710	5370	5370	5370	5370	0
597	20250306	094900	15966710	5370	5370	5370	5370	0
598	20250306	094800	15966710	5370	5370	5370	5370	0
599	20250306	094700	15966710	5370	5370	5370	5370	4
600	20250306	094600	15945230	5370	5370	5370	5370	0
601	20250306	094500	15945230	5370	5370	5370	5370	0
602	20250306	094400	15945230	5370	5380	5380	5370	11
603	20250306	094300	15886060	5380	5380	5380	5380	0
604	20250306	094200	15886060	5380	5380	5380	5380	0
605	20250306	094100	15886060	5380	5380	5380	5380	0
606	20250306	094000	15886060	5380	5380	5380	5380	0
607	20250306	093900	15886060	5380	5380	5380	5380	0
608	20250306	093800	15886060	5380	5380	5380	5380	0
609	20250306	093700	15886060	5380	5380	5380	5380	0
610	20250306	093600	15886060	5380	5380	5380	5380	0
611	20250306	093500	15886060	5380	5380	5380	5380	0
612	20250306	093400	15886060	5380	5380	5380	5380	0
613	20250306	093300	15886060	5380	5380	5380	5380	0
614	20250306	093200	15886060	5380	5380	5380	5380	8
615	20250306	093100	15843020	5380	5380	5380	5380	0
616	20250306	093000	15843020	5380	5380	5380	5380	0
617	20250306	092900	15843020	5380	5380	5380	5380	0
618	20250306	092800	15843020	5380	5380	5380	5380	0
619	20250306	092700	15843020	5380	5380	5380	5380	0
620	20250306	092600	15843020	5380	5380	5380	5380	0
621	20250306	092500	15843020	5380	5380	5380	5380	1
622	20250306	092400	15837640	5330	5420	5420	5330	1726
623	20250306	092300	6543370	5410	5410	5410	5410	61
624	20250306	092200	6213360	5450	5450	5450	5450	0
625	20250306	092100	6213360	5450	5450	5450	5450	0
626	20250306	092000	6213360	5450	5450	5450	5450	0
627	20250306	091900	6213360	5450	5450	5450	5450	0
628	20250306	091800	6213360	5450	5450	5450	5450	0
629	20250306	091700	6213360	5450	5450	5450	5450	0
630	20250306	091600	6213360	5450	5450	5450	5450	0
631	20250306	091500	6213360	5450	5450	5450	5450	79
632	20250306	091400	5782810	5440	5440	5440	5440	21
633	20250306	091300	5668570	5440	5440	5440	5440	0
634	20250306	091200	5668570	5440	5440	5440	5440	0
635	20250306	091100	5668570	5440	5440	5440	5440	8
636	20250306	091000	5625050	5440	5440	5440	5440	7
637	20250306	090900	5586970	5440	5440	5440	5440	18
638	20250306	090800	5489050	5440	5440	5440	5440	92
639	20250306	090700	4988570	5440	5440	5440	5440	0
640	20250306	090600	4988570	5440	5440	5440	5440	0
641	20250306	090500	4988570	5440	5430	5440	5430	94
642	20250306	090400	4477650	5430	5430	5430	5430	0
643	20250306	090300	4477650	5430	5430	5430	5430	2
644	20250306	090200	4466790	5390	5390	5390	5390	0
645	20250306	090100	4466790	5390	5410	5430	5390	551
646	20250306	090000	1490400	5400	5400	5400	5400	276