KissMeData/059100/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194300	29629820	4995	4995	4995	4995	50
3	20250304	194200	29629820	4995	4995	4995	4995	0
4	20250304	194100	29629820	4995	4995	4995	4995	0
5	20250304	194000	29629820	4995	4995	4995	4995	0
6	20250304	193900	29629820	4995	4995	4995	4995	0
7	20250304	193800	29629820	4995	4995	4995	4995	0
8	20250304	193700	29629820	4995	4995	4995	4995	0
9	20250304	193600	29629820	4995	4995	4995	4995	0
10	20250304	193500	29629820	4995	4995	4995	4995	0
11	20250304	193400	29629820	4995	4995	4995	4995	0
12	20250304	193300	29629820	4995	4995	4995	4995	0
13	20250304	193200	29629820	4995	4995	4995	4995	0
14	20250304	193100	29629820	4995	4995	4995	4995	0
15	20250304	193000	29629820	4995	4995	4995	4995	0
16	20250304	192900	29629820	4995	4995	4995	4995	0
17	20250304	192800	29629820	4995	4995	4995	4995	0
18	20250304	192700	29629820	4995	4995	4995	4995	0
19	20250304	192600	29629820	4995	4995	4995	4995	0
20	20250304	192500	29629820	4995	4995	4995	4995	0
21	20250304	192400	29629820	4995	4995	4995	4995	0
22	20250304	192300	29629820	4995	4995	4995	4995	0
23	20250304	192200	29629820	4995	4995	4995	4995	0
24	20250304	192100	29629820	4995	4995	4995	4995	0
25	20250304	192000	29629820	4995	4995	4995	4995	0
26	20250304	191900	29629820	4995	4995	4995	4995	0
27	20250304	191800	29629820	4995	4995	4995	4995	0
28	20250304	191700	29629820	4995	4995	4995	4995	0
29	20250304	191600	29629820	4995	4995	4995	4995	0
30	20250304	191500	29629820	4995	4995	4995	4995	0
31	20250304	191400	29629820	4995	4995	4995	4995	0
32	20250304	191300	29629820	4995	4995	4995	4995	50
33	20250304	191200	29629820	4995	4995	4995	4995	0
34	20250304	191100	29629820	4995	4995	4995	4995	0
35	20250304	191000	29629820	4995	4995	4995	4995	0
36	20250304	190900	29629820	4995	4995	4995	4995	0
37	20250304	190800	29629820	4995	4995	4995	4995	0
38	20250304	190700	29629820	4995	4995	4995	4995	0
39	20250304	190600	29629820	4995	4995	4995	4995	0
40	20250304	190500	29629820	4995	4995	4995	4995	0
41	20250304	190400	29629820	4995	4995	4995	4995	0
42	20250304	190300	29629820	4995	4995	4995	4995	0
43	20250304	190200	29629820	4995	4995	4995	4995	0
44	20250304	190100	29629820	4995	4995	4995	4995	0
45	20250304	190000	29629820	4995	4995	4995	4995	0
46	20250304	185900	29629820	4995	4995	4995	4995	0
47	20250304	185800	29629820	4995	4995	4995	4995	0
48	20250304	185700	29629820	4995	4995	4995	4995	0
49	20250304	185600	29629820	4995	4995	4995	4995	0
50	20250304	185500	29629820	4995	4995	4995	4995	0
51	20250304	185400	29629820	4995	4995	4995	4995	0
52	20250304	185300	29629820	4995	4995	4995	4995	0
53	20250304	185200	29629820	4995	4995	4995	4995	0
54	20250304	185100	29629820	4995	4995	4995	4995	0
55	20250304	185000	29629820	4995	4995	4995	4995	0
56	20250304	184900	29629820	4995	4995	4995	4995	0
57	20250304	184800	29629820	4995	4995	4995	4995	0
58	20250304	184700	29629820	4995	4995	4995	4995	0
59	20250304	184600	29629820	4995	4995	4995	4995	0
60	20250304	184500	29629820	4995	4995	4995	4995	0
61	20250304	184400	29629820	4995	4995	4995	4995	0
62	20250304	184300	29629820	4995	4995	4995	4995	50
63	20250304	184200	29629820	4995	4995	4995	4995	0
64	20250304	184100	29629820	4995	4995	4995	4995	0
65	20250304	184000	29629820	4995	4995	4995	4995	0
66	20250304	183900	29629820	4995	4995	4995	4995	0
67	20250304	183800	29629820	4995	4995	4995	4995	0
68	20250304	183700	29629820	4995	4995	4995	4995	0
69	20250304	183600	29629820	4995	4995	4995	4995	0
70	20250304	183500	29629820	4995	4995	4995	4995	0
71	20250304	183400	29629820	4995	4995	4995	4995	0
72	20250304	183300	29629820	4995	4995	4995	4995	0
73	20250304	183200	29629820	4995	4995	4995	4995	0
74	20250304	183100	29629820	4995	4995	4995	4995	0
75	20250304	183000	29629820	4995	4995	4995	4995	0
76	20250304	182900	29629820	4995	4995	4995	4995	0
77	20250304	182800	29629820	4995	4995	4995	4995	0
78	20250304	182700	29629820	4995	4995	4995	4995	0
79	20250304	182600	29629820	4995	4995	4995	4995	0
80	20250304	182500	29629820	4995	4995	4995	4995	0
81	20250304	182400	29629820	4995	4995	4995	4995	0
82	20250304	182300	29629820	4995	4995	4995	4995	0
83	20250304	182200	29629820	4995	4995	4995	4995	0
84	20250304	182100	29629820	4995	4995	4995	4995	0
85	20250304	182000	29629820	4995	4995	4995	4995	0
86	20250304	181900	29629820	4995	4995	4995	4995	0
87	20250304	181800	29629820	4995	4995	4995	4995	0
88	20250304	181700	29629820	4995	4995	4995	4995	0
89	20250304	181600	29629820	4995	4995	4995	4995	0
90	20250304	181500	29629820	4995	4995	4995	4995	0
91	20250304	181400	29629820	4995	4995	4995	4995	0
92	20250304	181300	29629820	4995	4995	4995	4995	50
93	20250304	181200	29629820	4995	4995	4995	4995	0
94	20250304	181100	29629820	4995	4995	4995	4995	0
95	20250304	181000	29629820	4995	4995	4995	4995	0
96	20250304	180900	29629820	4995	4995	4995	4995	0
97	20250304	180800	29629820	4995	4995	4995	4995	0
98	20250304	180700	29629820	4995	4995	4995	4995	0
99	20250304	180600	29629820	4995	4995	4995	4995	0
100	20250304	180500	29629820	4995	4995	4995	4995	0
101	20250304	180400	29629820	4995	4995	4995	4995	0
102	20250304	180300	29629820	4995	4995	4995	4995	0
103	20250304	180200	29629820	4995	4995	4995	4995	0
104	20250304	180100	29629820	4995	4995	4995	4995	0
105	20250304	180000	29629820	4995	4995	4995	4995	0
106	20250304	175900	29629820	4995	4995	4995	4995	0
107	20250304	175800	29629820	4995	4995	4995	4995	0
108	20250304	175700	29629820	4995	4995	4995	4995	0
109	20250304	175600	29629820	4995	4995	4995	4995	0
110	20250304	175500	29629820	4995	4995	4995	4995	0
111	20250304	175400	29629820	4995	4995	4995	4995	0
112	20250304	175300	29629820	4995	4995	4995	4995	0
113	20250304	175200	29629820	4995	4995	4995	4995	0
114	20250304	175100	29629820	4995	4995	4995	4995	0
115	20250304	175000	29629820	4995	4995	4995	4995	0
116	20250304	174900	29629820	4995	4995	4995	4995	0
117	20250304	174800	29629820	4995	4995	4995	4995	0
118	20250304	174700	29629820	4995	4995	4995	4995	0
119	20250304	174600	29629820	4995	4995	4995	4995	0
120	20250304	174500	29629820	4995	4995	4995	4995	0
121	20250304	174400	29629820	4995	4995	4995	4995	0
122	20250304	174300	29629820	4995	4995	4995	4995	50
123	20250304	174200	29629820	4995	4995	4995	4995	0
124	20250304	174100	29629820	4995	4995	4995	4995	0
125	20250304	174000	29629820	4995	4995	4995	4995	0
126	20250304	173900	29629820	4995	4995	4995	4995	0
127	20250304	173800	29629820	4995	4995	4995	4995	0
128	20250304	173700	29629820	4995	4995	4995	4995	0
129	20250304	173600	29629820	4995	4995	4995	4995	0
130	20250304	173500	29629820	4995	4995	4995	4995	0
131	20250304	173400	29629820	4995	4995	4995	4995	0
132	20250304	173300	29629820	4995	4995	4995	4995	0
133	20250304	173200	29629820	4995	4995	4995	4995	0
134	20250304	173100	29629820	4995	4995	4995	4995	0
135	20250304	173000	29629820	4995	4995	4995	4995	0
136	20250304	172900	29629820	4995	4995	4995	4995	0
137	20250304	172800	29629820	4995	4995	4995	4995	0
138	20250304	172700	29629820	4995	4995	4995	4995	0
139	20250304	172600	29629820	4995	4995	4995	4995	0
140	20250304	172500	29629820	4995	4995	4995	4995	0
141	20250304	172400	29629820	4995	4995	4995	4995	0
142	20250304	172300	29629820	4995	4995	4995	4995	0
143	20250304	172200	29629820	4995	4995	4995	4995	0
144	20250304	172100	29629820	4995	4995	4995	4995	0
145	20250304	172000	29629820	4995	4995	4995	4995	0
146	20250304	171900	29629820	4995	4995	4995	4995	0
147	20250304	171800	29629820	4995	4995	4995	4995	0
148	20250304	171700	29629820	4995	4995	4995	4995	0
149	20250304	171600	29629820	4995	4995	4995	4995	0
150	20250304	171500	29629820	4995	4995	4995	4995	0
151	20250304	171400	29629820	4995	4995	4995	4995	0
152	20250304	171300	29629820	4995	4995	4995	4995	50
153	20250304	171200	29629820	4995	4995	4995	4995	0
154	20250304	171100	29629820	4995	4995	4995	4995	0
155	20250304	171000	29629820	4995	4995	4995	4995	0
156	20250304	170900	29629820	4995	4995	4995	4995	0
157	20250304	170800	29629820	4995	4995	4995	4995	0
158	20250304	170700	29629820	4995	4995	4995	4995	0
159	20250304	170600	29629820	4995	4995	4995	4995	0
160	20250304	170500	29629820	4995	4995	4995	4995	0
161	20250304	170400	29629820	4995	4995	4995	4995	0
162	20250304	170300	29629820	4995	4995	4995	4995	0
163	20250304	170200	29629820	4995	4995	4995	4995	0
164	20250304	170100	29629820	4995	4995	4995	4995	0
165	20250304	170000	29629820	4995	4995	4995	4995	0
166	20250304	165900	29629820	4995	4995	4995	4995	0
167	20250304	165800	29629820	4995	4995	4995	4995	0
168	20250304	165700	29629820	4995	4995	4995	4995	0
169	20250304	165600	29629820	4995	4995	4995	4995	0
170	20250304	165500	29629820	4995	4995	4995	4995	0
171	20250304	165400	29629820	4995	4995	4995	4995	0
172	20250304	165300	29629820	4995	4995	4995	4995	0
173	20250304	165200	29629820	4995	4995	4995	4995	0
174	20250304	165100	29629820	4995	4995	4995	4995	0
175	20250304	165000	29629820	4995	4995	4995	4995	0
176	20250304	164900	29629820	4995	4995	4995	4995	0
177	20250304	164800	29629820	4995	4995	4995	4995	0
178	20250304	164700	29629820	4995	4995	4995	4995	0
179	20250304	164600	29629820	4995	4995	4995	4995	0
180	20250304	164500	29629820	4995	4995	4995	4995	0
181	20250304	164400	29629820	4995	4995	4995	4995	0
182	20250304	164300	29629820	4995	4995	4995	4995	50
183	20250304	164200	29629820	4995	4995	4995	4995	0
184	20250304	164100	29629820	4995	4995	4995	4995	0
185	20250304	164000	29629820	4995	4995	4995	4995	0
186	20250304	163900	29629820	4995	4995	4995	4995	0
187	20250304	163800	29629820	4995	4995	4995	4995	0
188	20250304	163700	29629820	4995	4995	4995	4995	0
189	20250304	163600	29629820	4995	4995	4995	4995	0
190	20250304	163500	29629820	4995	4995	4995	4995	0
191	20250304	163400	29629820	4995	4995	4995	4995	0
192	20250304	163300	29629820	4995	4995	4995	4995	0
193	20250304	163200	29629820	4995	4995	4995	4995	0
194	20250304	163100	29629820	4995	4995	4995	4995	0
195	20250304	163000	29629820	4995	4995	4995	4995	0
196	20250304	162900	29629820	4995	4995	4995	4995	0
197	20250304	162800	29629820	4995	4995	4995	4995	0
198	20250304	162700	29629820	4995	4995	4995	4995	0
199	20250304	162600	29629820	4995	4995	4995	4995	0
200	20250304	162500	29629820	4995	4995	4995	4995	0
201	20250304	162400	29629820	4995	4995	4995	4995	0
202	20250304	162300	29629820	4995	4995	4995	4995	0
203	20250304	162200	29629820	4995	4995	4995	4995	0
204	20250304	162100	29629820	4995	4995	4995	4995	0
205	20250304	162000	29629820	4995	4995	4995	4995	0
206	20250304	161900	29629820	4995	4995	4995	4995	0
207	20250304	161800	29629820	4995	4995	4995	4995	0
208	20250304	161700	29629820	4995	4995	4995	4995	0
209	20250304	161600	29629820	4995	4995	4995	4995	0
210	20250304	161500	29629820	4995	4995	4995	4995	0
211	20250304	161400	29629820	4995	4995	4995	4995	0
212	20250304	161300	29629820	4995	4995	4995	4995	50
213	20250304	161200	29629820	4995	4995	4995	4995	0
214	20250304	161100	29629820	4995	4995	4995	4995	0
215	20250304	161000	29629820	4995	4995	4995	4995	0
216	20250304	160900	29629820	4995	4995	4995	4995	0
217	20250304	160800	29629820	4995	4995	4995	4995	0
218	20250304	160700	29629820	4995	4995	4995	4995	0
219	20250304	160600	29629820	4995	4995	4995	4995	0
220	20250304	160500	29629820	4995	4995	4995	4995	0
221	20250304	160400	29629820	4995	4995	4995	4995	0
222	20250304	160300	29629820	4995	4995	4995	4995	0
223	20250304	160200	29629820	4995	4995	4995	4995	0
224	20250304	160100	29629820	4995	4995	4995	4995	0
225	20250304	160000	29629820	4995	4995	4995	4995	0
226	20250304	155900	29629820	4995	4995	4995	4995	0
227	20250304	155800	29629820	4995	4995	4995	4995	0
228	20250304	155700	29629820	4995	4995	4995	4995	0
229	20250304	155600	29629820	4995	4995	4995	4995	0
230	20250304	155500	29629820	4995	4995	4995	4995	0
231	20250304	155400	29629820	4995	4995	4995	4995	0
232	20250304	155300	29629820	4995	4995	4995	4995	0
233	20250304	155200	29629820	4995	4995	4995	4995	0
234	20250304	155100	29629820	4995	4995	4995	4995	0
235	20250304	155000	29629820	4995	4995	4995	4995	0
236	20250304	154900	29629820	4995	4995	4995	4995	0
237	20250304	154800	29629820	4995	4995	4995	4995	0
238	20250304	154700	29629820	4995	4995	4995	4995	0
239	20250304	154600	29629820	4995	4995	4995	4995	0
240	20250304	154500	29629820	4995	4995	4995	4995	0
241	20250304	154400	29629820	4995	4995	4995	4995	0
242	20250304	154300	29629820	4995	4995	4995	4995	50
243	20250304	154200	29629820	4995	4995	4995	4995	0
244	20250304	154100	29629820	4995	4995	4995	4995	0
245	20250304	154000	29629820	4995	4995	4995	4995	0
246	20250304	153900	29629820	4995	4995	4995	4995	0
247	20250304	153800	29629820	4995	4995	4995	4995	0
248	20250304	153700	29629820	4995	4995	4995	4995	0
249	20250304	153600	29629820	4995	4995	4995	4995	0
250	20250304	153500	29629820	4995	4995	4995	4995	0
251	20250304	153400	29629820	4995	4995	4995	4995	0
252	20250304	153300	29629820	4995	4995	4995	4995	0
253	20250304	153200	29629820	4995	4995	4995	4995	0
254	20250304	153100	29629820	4995	4995	4995	4995	0
255	20250304	153000	29629820	4995	4995	4995	4995	50
256	20250304	152900	29380070	4975	4975	4975	4975	0
257	20250304	152800	29380070	4975	4975	4975	4975	0
258	20250304	152700	29380070	4975	4975	4975	4975	0
259	20250304	152600	29380070	4975	4975	4975	4975	0
260	20250304	152500	29380070	4975	4975	4975	4975	0
261	20250304	152400	29380070	4975	4975	4975	4975	0
262	20250304	152300	29380070	4975	4975	4975	4975	0
263	20250304	152200	29380070	4975	4975	4975	4975	0
264	20250304	152100	29380070	4975	4975	4975	4975	0
265	20250304	152000	29380070	4975	4975	4975	4975	0
266	20250304	151900	29380070	4975	4975	4975	4975	251
267	20250304	151800	28131345	4995	4995	4995	4995	0
268	20250304	151700	28131345	4995	4995	4995	4995	0
269	20250304	151600	28131345	4995	4995	4995	4995	0
270	20250304	151500	28131345	4995	4995	4995	4995	3
271	20250304	151400	28116360	5000	5000	5000	5000	0
272	20250304	151300	28116360	5000	5000	5000	5000	0
273	20250304	151200	28116360	5000	5000	5000	5000	0
274	20250304	151100	28116360	5000	5000	5000	5000	0
275	20250304	151000	28116360	5000	5000	5000	5000	0
276	20250304	150900	28116360	5000	5000	5000	5000	0
277	20250304	150800	28116360	5000	5000	5000	5000	25
278	20250304	150700	27991360	4975	4975	4975	4975	0
279	20250304	150600	27991360	4975	4975	4975	4975	0
280	20250304	150500	27991360	4975	4975	4975	4975	0
281	20250304	150400	27991360	4975	4980	4980	4975	231
282	20250304	150300	26842105	4985	5000	5000	4985	335
283	20250304	150200	25168875	4990	4990	4990	4990	47
284	20250304	150100	24934345	4990	4990	4990	4990	0
285	20250304	150000	24934345	4990	4990	4990	4990	0
286	20250304	145900	24934345	4990	4990	4990	4990	0
287	20250304	145800	24934345	4990	4990	4990	4990	0
288	20250304	145700	24934345	4990	4990	4990	4990	0
289	20250304	145600	24934345	4990	4990	4990	4990	0
290	20250304	145500	24934345	4990	4990	4990	4990	30
291	20250304	145400	24784645	4990	4990	4990	4990	0
292	20250304	145300	24784645	4990	4990	4990	4990	0
293	20250304	145200	24784645	4990	4990	4990	4990	0
294	20250304	145100	24784645	4990	4990	4990	4990	0
295	20250304	145000	24784645	4990	4990	4990	4990	0
296	20250304	144900	24784645	4990	4990	4990	4990	0
297	20250304	144800	24784645	4990	4990	4990	4990	0
298	20250304	144700	24784645	4990	4990	4990	4990	0
299	20250304	144600	24784645	4990	4990	4990	4990	0
300	20250304	144500	24784645	4990	4990	4990	4990	0
301	20250304	144400	24784645	4990	4990	4990	4990	0
302	20250304	144300	24784645	4990	4990	4990	4990	0
303	20250304	144200	24784645	4990	4990	4990	4990	0
304	20250304	144100	24784645	4990	4990	4990	4990	0
305	20250304	144000	24784645	4990	4995	4995	4990	167
306	20250304	143900	23950505	4995	4995	4995	4995	0
307	20250304	143800	23950505	4995	4995	4995	4995	0
308	20250304	143700	23950505	4995	4995	4995	4995	0
309	20250304	143600	23950505	4995	4995	4995	4995	0
310	20250304	143500	23950505	4995	4995	4995	4995	0
311	20250304	143400	23950505	4995	4995	4995	4995	0
312	20250304	143300	23950505	4995	4995	4995	4995	0
313	20250304	143200	23950505	4995	4995	4995	4995	0
314	20250304	143100	23950505	4995	4995	4995	4995	0
315	20250304	143000	23950505	4995	4995	4995	4995	0
316	20250304	142900	23950505	4995	4995	4995	4995	0
317	20250304	142800	23950505	4995	4995	4995	4995	0
318	20250304	142700	23950505	4995	4995	4995	4995	1
319	20250304	142600	23945510	5000	5000	5000	5000	0
320	20250304	142500	23945510	5000	5000	5000	5000	0
321	20250304	142400	23945510	5000	5000	5000	5000	14
322	20250304	142300	23875510	5010	5010	5010	5010	0
323	20250304	142200	23875510	5010	5010	5010	5010	0
324	20250304	142100	23875510	5010	5010	5010	5010	0
325	20250304	142000	23875510	5010	5010	5010	5010	0
326	20250304	141900	23875510	5010	5010	5010	5010	0
327	20250304	141800	23875510	5010	5010	5010	5010	0
328	20250304	141700	23875510	5010	5010	5010	5010	0
329	20250304	141600	23875510	5010	5010	5010	5010	0
330	20250304	141500	23875510	5010	5010	5010	5010	0
331	20250304	141400	23875510	5010	5010	5010	5010	0
332	20250304	141300	23875510	5010	5010	5010	5010	0
333	20250304	141200	23875510	5010	5010	5010	5010	0
334	20250304	141100	23875510	5010	5010	5010	5010	0
335	20250304	141000	23875510	5010	5010	5010	5010	0
336	20250304	140900	23875510	5010	5010	5010	5010	0
337	20250304	140800	23875510	5010	5010	5010	5010	0
338	20250304	140700	23875510	5010	5010	5010	5010	0
339	20250304	140600	23875510	5010	5010	5010	5010	0
340	20250304	140500	23875510	5010	5010	5010	5010	0
341	20250304	140400	23875510	5010	5010	5010	5010	0
342	20250304	140300	23875510	5010	5010	5010	5010	0
343	20250304	140200	23875510	5010	5010	5010	5010	0
344	20250304	140100	23875510	5010	5000	5010	5000	6
345	20250304	140000	23845500	5020	5020	5020	5020	6
346	20250304	135900	23815380	5020	5020	5020	5020	0
347	20250304	135800	23815380	5020	5020	5020	5020	0
348	20250304	135700	23815380	5020	5020	5020	5020	0
349	20250304	135600	23815380	5020	5020	5020	5020	0
350	20250304	135500	23815380	5020	5020	5020	5020	0
351	20250304	135400	23815380	5020	5020	5020	5020	0
352	20250304	135300	23815380	5020	5020	5020	5020	0
353	20250304	135200	23815380	5020	5020	5020	5020	0
354	20250304	135100	23815380	5020	5020	5020	5020	0
355	20250304	135000	23815380	5020	5020	5020	5020	0
356	20250304	134900	23815380	5020	5020	5020	5020	0
357	20250304	134800	23815380	5020	5020	5020	5020	0
358	20250304	134700	23815380	5020	5020	5020	5020	0
359	20250304	134600	23815380	5020	5020	5020	5020	0
360	20250304	134500	23815380	5020	5020	5020	5020	10
361	20250304	134400	23765180	5020	5020	5020	5020	0
362	20250304	134300	23765180	5020	5020	5020	5020	0
363	20250304	134200	23765180	5020	5020	5020	5020	0
364	20250304	134100	23765180	5020	5020	5020	5020	0
365	20250304	134000	23765180	5020	5020	5020	5020	0
366	20250304	133900	23765180	5020	5020	5020	5020	0
367	20250304	133800	23765180	5020	5020	5020	5020	0
368	20250304	133700	23765180	5020	5020	5020	5020	0
369	20250304	133600	23765180	5020	5020	5020	5020	0
370	20250304	133500	23765180	5020	5020	5020	5020	0
371	20250304	133400	23765180	5020	5020	5020	5020	0
372	20250304	133300	23765180	5020	5020	5020	5020	0
373	20250304	133200	23765180	5020	5020	5020	5020	0
374	20250304	133100	23765180	5020	5020	5020	5020	0
375	20250304	133000	23765180	5020	5020	5020	5020	0
376	20250304	132900	23765180	5020	5020	5020	5020	0
377	20250304	132800	23765180	5020	5020	5020	5020	0
378	20250304	132700	23765180	5020	5020	5020	5020	0
379	20250304	132600	23765180	5020	5020	5020	5020	0
380	20250304	132500	23765180	5020	5020	5020	5020	0
381	20250304	132400	23765180	5020	5020	5020	5020	0
382	20250304	132300	23765180	5020	5020	5020	5020	0
383	20250304	132200	23765180	5020	5020	5020	5020	0
384	20250304	132100	23765180	5020	5020	5020	5020	0
385	20250304	132000	23765180	5020	5020	5020	5020	0
386	20250304	131900	23765180	5020	5020	5020	5020	0
387	20250304	131800	23765180	5020	5020	5020	5020	0
388	20250304	131700	23765180	5020	5020	5020	5020	0
389	20250304	131600	23765180	5020	5020	5020	5020	0
390	20250304	131500	23765180	5020	5020	5020	5020	0
391	20250304	131400	23765180	5020	5020	5020	5020	0
392	20250304	131300	23765180	5020	5020	5020	5020	0
393	20250304	131200	23765180	5020	5020	5020	5020	0
394	20250304	131100	23765180	5020	5020	5020	5020	0
395	20250304	131000	23765180	5020	5020	5020	5020	0
396	20250304	130900	23765180	5020	5020	5020	5020	0
397	20250304	130800	23765180	5020	5020	5020	5020	0
398	20250304	130700	23765180	5020	5020	5020	5020	0
399	20250304	130600	23765180	5020	5020	5020	5020	0
400	20250304	130500	23765180	5020	5020	5020	5020	0
401	20250304	130400	23765180	5020	5020	5020	5020	0
402	20250304	130300	23765180	5020	5020	5020	5020	0
403	20250304	130200	23765180	5020	5020	5020	5020	0
404	20250304	130100	23765180	5020	5020	5020	5020	0
405	20250304	130000	23765180	5020	5020	5020	5020	0
406	20250304	125900	23765180	5020	5020	5020	5020	0
407	20250304	125800	23765180	5020	5020	5020	5020	0
408	20250304	125700	23765180	5020	5020	5020	5020	0
409	20250304	125600	23765180	5020	5020	5020	5020	0
410	20250304	125500	23765180	5020	5020	5020	5020	0
411	20250304	125400	23765180	5020	5020	5020	5020	0
412	20250304	125300	23765180	5020	5020	5020	5020	0
413	20250304	125200	23765180	5020	5020	5020	5020	0
414	20250304	125100	23765180	5020	5020	5020	5020	0
415	20250304	125000	23765180	5020	5020	5020	5020	0
416	20250304	124900	23765180	5020	5020	5020	5020	0
417	20250304	124800	23765180	5020	5020	5020	5020	0
418	20250304	124700	23765180	5020	5020	5020	5020	0
419	20250304	124600	23765180	5020	5020	5020	5020	0
420	20250304	124500	23765180	5020	5020	5020	5020	0
421	20250304	124400	23765180	5020	5020	5020	5020	330
422	20250304	124300	22108580	5020	5020	5020	5020	0
423	20250304	124200	22108580	5020	5020	5020	5020	0
424	20250304	124100	22108580	5020	5020	5020	5020	0
425	20250304	124000	22108580	5020	5020	5020	5020	0
426	20250304	123900	22108580	5020	5020	5020	5020	0
427	20250304	123800	22108580	5020	5020	5020	5020	0
428	20250304	123700	22108580	5020	5020	5020	5020	0
429	20250304	123600	22108580	5020	5020	5020	5020	0
430	20250304	123500	22108580	5020	5020	5020	5020	0
431	20250304	123400	22108580	5020	5020	5020	5020	0
432	20250304	123300	22108580	5020	5020	5020	5020	0
433	20250304	123200	22108580	5020	5020	5020	5020	209
434	20250304	123100	21059400	4995	4995	4995	4995	10
435	20250304	123000	21009450	4985	4985	4985	4985	0
436	20250304	122900	21009450	4985	4985	4985	4985	0
437	20250304	122800	21009450	4985	4985	4985	4985	0
438	20250304	122700	21009450	4985	4985	4985	4985	0
439	20250304	122600	21009450	4985	4985	4985	4985	0
440	20250304	122500	21009450	4985	4985	4985	4985	0
441	20250304	122400	21009450	4985	4985	4985	4985	0
442	20250304	122300	21009450	4985	4985	4985	4985	0
443	20250304	122200	21009450	4985	4985	4985	4985	0
444	20250304	122100	21009450	4985	4985	4985	4985	0
445	20250304	122000	21009450	4985	4985	4985	4985	0
446	20250304	121900	21009450	4985	4985	4985	4985	0
447	20250304	121800	21009450	4985	4985	4985	4985	0
448	20250304	121700	21009450	4985	4985	4985	4985	0
449	20250304	121600	21009450	4985	4985	4985	4985	0
450	20250304	121500	21009450	4985	4985	4985	4985	0
451	20250304	121400	21009450	4985	4985	4985	4985	0
452	20250304	121300	21009450	4985	4985	4985	4985	0
453	20250304	121200	21009450	4985	4985	4985	4985	0
454	20250304	121100	21009450	4985	4985	4985	4985	0
455	20250304	121000	21009450	4985	4985	4985	4985	0
456	20250304	120900	21009450	4985	4985	4985	4985	0
457	20250304	120800	21009450	4985	4985	4985	4985	0
458	20250304	120700	21009450	4985	4985	4985	4985	0
459	20250304	120600	21009450	4985	4985	4985	4985	0
460	20250304	120500	21009450	4985	4985	4985	4985	0
461	20250304	120400	21009450	4985	4985	4985	4985	0
462	20250304	120300	21009450	4985	4985	4985	4985	0
463	20250304	120200	21009450	4985	4985	4985	4985	0
464	20250304	120100	21009450	4985	4985	4985	4985	0
465	20250304	120000	21009450	4985	4985	4985	4985	0
466	20250304	115900	21009450	4985	4985	4985	4985	0
467	20250304	115800	21009450	4985	4985	4985	4985	0
468	20250304	115700	21009450	4985	4985	4985	4985	0
469	20250304	115600	21009450	4985	4985	4985	4985	0
470	20250304	115500	21009450	4985	4985	4985	4985	0
471	20250304	115400	21009450	4985	4985	4985	4985	0
472	20250304	115300	21009450	4985	4985	4985	4985	0
473	20250304	115200	21009450	4985	4985	4985	4985	0
474	20250304	115100	21009450	4985	4985	4985	4985	0
475	20250304	115000	21009450	4985	4985	4985	4985	0
476	20250304	114900	21009450	4985	4985	4985	4985	0
477	20250304	114800	21009450	4985	4985	4985	4985	0
478	20250304	114700	21009450	4985	4985	4985	4985	0
479	20250304	114600	21009450	4985	4985	4985	4985	0
480	20250304	114500	21009450	4985	4985	4985	4985	0
481	20250304	114400	21009450	4985	4985	4985	4985	0
482	20250304	114300	21009450	4985	4985	4985	4985	0
483	20250304	114200	21009450	4985	4985	4985	4985	0
484	20250304	114100	21009450	4985	4985	4985	4985	0
485	20250304	114000	21009450	4985	4985	4985	4985	0
486	20250304	113900	21009450	4985	4985	4985	4985	0
487	20250304	113800	21009450	4985	4985	4985	4985	0
488	20250304	113700	21009450	4985	4985	4985	4985	21
489	20250304	113600	20904765	4985	4985	4985	4985	111
490	20250304	113500	20351430	4985	4985	4985	4985	103
491	20250304	113400	19837975	4985	4985	4985	4985	0
492	20250304	113300	19837975	4985	4985	4985	4985	9
493	20250304	113200	19793110	4985	4985	4985	4985	0
494	20250304	113100	19793110	4985	4985	4985	4985	10
495	20250304	113000	19743260	4985	4985	4985	4985	0
496	20250304	112900	19743260	4985	4985	4985	4985	0
497	20250304	112800	19743260	4985	4985	4985	4985	0
498	20250304	112700	19743260	4985	4985	4985	4985	0
499	20250304	112600	19743260	4985	4985	4985	4985	0
500	20250304	112500	19743260	4985	4985	4985	4985	0
501	20250304	112400	19743260	4985	4985	4985	4985	76
502	20250304	112300	19364400	4985	4985	4985	4985	0
503	20250304	112200	19364400	4985	4985	4985	4985	0
504	20250304	112100	19364400	4985	4985	4985	4985	0
505	20250304	112000	19364400	4985	4985	4985	4985	0
506	20250304	111900	19364400	4985	4985	4985	4985	0
507	20250304	111800	19364400	4985	4985	4985	4985	0
508	20250304	111700	19364400	4985	4985	4985	4985	10
509	20250304	111600	19314550	5020	5020	5020	5020	0
510	20250304	111500	19314550	5020	5020	5020	5020	0
511	20250304	111400	19314550	5020	5020	5020	5020	0
512	20250304	111300	19314550	5020	5020	5020	5020	0
513	20250304	111200	19314550	5020	5020	5020	5020	0
514	20250304	111100	19314550	5020	5020	5020	5020	0
515	20250304	111000	19314550	5020	5020	5020	5020	0
516	20250304	110900	19314550	5020	5010	5020	5010	35
517	20250304	110800	19139150	4985	4985	4985	4985	0
518	20250304	110700	19139150	4985	4985	4985	4985	0
519	20250304	110600	19139150	4985	4985	4985	4985	0
520	20250304	110500	19139150	4985	4985	4985	4985	0
521	20250304	110400	19139150	4985	4995	4995	4985	321
522	20250304	110300	17538365	4995	4995	4995	4995	0
523	20250304	110200	17538365	4995	4995	4995	4995	0
524	20250304	110100	17538365	4995	5000	5000	4995	154
525	20250304	110000	16769125	5000	5000	5000	5000	0
526	20250304	105900	16769125	5000	5000	5000	5000	0
527	20250304	105800	16769125	5000	5000	5000	5000	0
528	20250304	105700	16769125	5000	5000	5000	5000	5
529	20250304	105600	16744125	5000	5000	5000	5000	0
530	20250304	105500	16744125	5000	5000	5000	5000	0
531	20250304	105400	16744125	5000	5000	5000	5000	0
532	20250304	105300	16744125	5000	5000	5000	5000	5
533	20250304	105200	16719125	4995	5020	5050	4995	457
534	20250304	105100	14419265	5020	5020	5020	5020	0
535	20250304	105000	14419265	5020	5020	5020	5020	0
536	20250304	104900	14419265	5020	5020	5020	5020	0
537	20250304	104800	14419265	5020	5020	5020	5020	0
538	20250304	104700	14419265	5020	5020	5020	5020	0
539	20250304	104600	14419265	5020	5020	5020	5020	0
540	20250304	104500	14419265	5020	5020	5020	5020	0
541	20250304	104400	14419265	5020	5020	5020	5020	0
542	20250304	104300	14419265	5020	5020	5020	5020	0
543	20250304	104200	14419265	5020	5020	5020	5020	0
544	20250304	104100	14419265	5020	5020	5020	5020	0
545	20250304	104000	14419265	5020	5020	5020	5020	0
546	20250304	103900	14419265	5020	5020	5020	5020	0
547	20250304	103800	14419265	5020	5020	5020	5020	0
548	20250304	103700	14419265	5020	5020	5020	5020	0
549	20250304	103600	14419265	5020	5020	5020	5020	0
550	20250304	103500	14419265	5020	5020	5020	5020	0
551	20250304	103400	14419265	5020	5020	5020	5020	0
552	20250304	103300	14419265	5020	5020	5020	5020	0
553	20250304	103200	14419265	5020	5020	5020	5020	0
554	20250304	103100	14419265	5020	5020	5020	5020	0
555	20250304	103000	14419265	5020	5020	5020	5020	0
556	20250304	102900	14419265	5020	5020	5020	5020	0
557	20250304	102800	14419265	5020	5020	5020	5020	0
558	20250304	102700	14419265	5020	5020	5020	5020	0
559	20250304	102600	14419265	5020	5020	5020	5020	0
560	20250304	102500	14419265	5020	5020	5020	5020	1
561	20250304	102400	14414245	4985	4985	4985	4985	0
562	20250304	102300	14414245	4985	4985	4985	4985	0
563	20250304	102200	14414245	4985	4985	4985	4985	0
564	20250304	102100	14414245	4985	4985	4985	4985	0
565	20250304	102000	14414245	4985	4985	4985	4985	0
566	20250304	101900	14414245	4985	4985	4985	4985	0
567	20250304	101800	14414245	4985	4985	4985	4985	0
568	20250304	101700	14414245	4985	4985	4985	4985	0
569	20250304	101600	14414245	4985	4985	4985	4985	0
570	20250304	101500	14414245	4985	4985	4985	4985	0
571	20250304	101400	14414245	4985	4985	4985	4985	0
572	20250304	101300	14414245	4985	4985	4985	4985	0
573	20250304	101200	14414245	4985	4985	4985	4985	0
574	20250304	101100	14414245	4985	4985	4985	4985	0
575	20250304	101000	14414245	4985	4985	4985	4985	0
576	20250304	100900	14414245	4985	4985	4985	4985	0
577	20250304	100800	14414245	4985	4985	4985	4985	0
578	20250304	100700	14414245	4985	4985	4985	4985	0
579	20250304	100600	14414245	4985	4985	4985	4985	0
580	20250304	100500	14414245	4985	4985	4985	4985	0
581	20250304	100400	14414245	4985	4985	4985	4985	0
582	20250304	100300	14414245	4985	4985	4985	4985	0
583	20250304	100200	14414245	4985	4985	4985	4985	0
584	20250304	100100	14414245	4985	4985	4985	4985	0
585	20250304	100000	14414245	4985	4985	4985	4985	1
586	20250304	095900	14409260	4985	4985	4985	4985	0
587	20250304	095800	14409260	4985	4985	4985	4985	0
588	20250304	095700	14409260	4985	4985	4985	4985	7
589	20250304	095600	14374365	4980	4980	4980	4980	1
590	20250304	095500	14369385	4980	4980	4980	4980	0
591	20250304	095400	14369385	4980	4980	4980	4980	0
592	20250304	095300	14369385	4980	4980	4980	4980	0
593	20250304	095200	14369385	4980	4980	4980	4980	3
594	20250304	095100	14354445	4965	4965	4965	4965	0
595	20250304	095000	14354445	4965	4965	4965	4965	0
596	20250304	094900	14354445	4965	4965	4965	4965	0
597	20250304	094800	14354445	4965	4965	4965	4965	0
598	20250304	094700	14354445	4965	4965	4965	4965	0
599	20250304	094600	14354445	4965	4965	4965	4965	0
600	20250304	094500	14354445	4965	4965	4965	4965	0
601	20250304	094400	14354445	4965	4965	4965	4965	0
602	20250304	094300	14354445	4965	4965	4965	4965	0
603	20250304	094200	14354445	4965	4965	4965	4965	0
604	20250304	094100	14354445	4965	4965	4965	4965	0
605	20250304	094000	14354445	4965	4965	4965	4965	0
606	20250304	093900	14354445	4965	4965	4965	4965	0
607	20250304	093800	14354445	4965	4965	4965	4965	0
608	20250304	093700	14354445	4965	4965	4965	4965	0
609	20250304	093600	14354445	4965	4965	4965	4965	0
610	20250304	093500	14354445	4965	4965	4965	4965	0
611	20250304	093400	14354445	4965	4965	4965	4965	0
612	20250304	093300	14354445	4965	4965	4965	4965	0
613	20250304	093200	14354445	4965	4965	4965	4965	0
614	20250304	093100	14354445	4965	4965	4965	4965	0
615	20250304	093000	14354445	4965	4965	4965	4965	0
616	20250304	092900	14354445	4965	4965	4965	4965	325
617	20250304	092800	12740820	4965	4970	4970	4965	47
618	20250304	092700	12507440	4965	4965	4965	4965	53
619	20250304	092600	12244295	4960	4960	4960	4960	0
620	20250304	092500	12244295	4960	4960	4960	4960	40
621	20250304	092400	12045895	4960	4960	4960	4960	1
622	20250304	092300	12040935	4950	4960	4960	4950	57
623	20250304	092200	11758360	4955	4955	4955	4955	0
624	20250304	092100	11758360	4955	4955	4955	4955	5
625	20250304	092000	11733585	4930	4930	4930	4930	0
626	20250304	091900	11733585	4930	4930	4930	4930	0
627	20250304	091800	11733585	4930	4930	4930	4930	0
628	20250304	091700	11733585	4930	4930	4930	4930	6
629	20250304	091600	11704005	4915	4915	4915	4915	0
630	20250304	091500	11704005	4915	4915	4915	4915	0
631	20250304	091400	11704005	4915	4915	4915	4915	10
632	20250304	091300	11654855	4910	4910	4910	4910	0
633	20250304	091200	11654855	4910	4910	4910	4910	0
634	20250304	091100	11654855	4910	4910	4910	4910	0
635	20250304	091000	11654855	4910	4930	4930	4910	111
636	20250304	090900	11108670	4920	4920	4920	4920	0
637	20250304	090800	11108670	4920	4920	4920	4920	0
638	20250304	090700	11108670	4920	4920	4920	4920	0
639	20250304	090600	11108670	4920	4920	4920	4920	0
640	20250304	090500	11108670	4920	4920	4920	4920	144
641	20250304	090400	10400190	4900	4895	4900	4875	543
642	20250304	090300	7740855	4900	4985	4990	4855	1537
643	20250304	090200	100800	5040	5040	5040	5040	0
644	20250304	090100	100800	5040	5040	5040	5040	0
645	20250304	090000	100800	5040	5040	5040	5040	20