KissMeData/229500/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205400	58591770	5280	5280	5280	5280	2
3	20250306	205300	58591770	5280	5280	5280	5280	0
4	20250306	205200	58591770	5280	5280	5280	5280	0
5	20250306	205100	58591770	5280	5280	5280	5280	0
6	20250306	205000	58591770	5280	5280	5280	5280	0
7	20250306	204900	58591770	5280	5280	5280	5280	0
8	20250306	204800	58591770	5280	5280	5280	5280	0
9	20250306	204700	58591770	5280	5280	5280	5280	0
10	20250306	204600	58591770	5280	5280	5280	5280	0
11	20250306	204500	58591770	5280	5280	5280	5280	0
12	20250306	204400	58591770	5280	5280	5280	5280	0
13	20250306	204300	58591770	5280	5280	5280	5280	0
14	20250306	204200	58591770	5280	5280	5280	5280	0
15	20250306	204100	58591770	5280	5280	5280	5280	0
16	20250306	204000	58591770	5280	5280	5280	5280	0
17	20250306	203900	58591770	5280	5280	5280	5280	0
18	20250306	203800	58591770	5280	5280	5280	5280	0
19	20250306	203700	58591770	5280	5280	5280	5280	0
20	20250306	203600	58591770	5280	5280	5280	5280	0
21	20250306	203500	58591770	5280	5280	5280	5280	0
22	20250306	203400	58591770	5280	5280	5280	5280	0
23	20250306	203300	58591770	5280	5280	5280	5280	0
24	20250306	203200	58591770	5280	5280	5280	5280	0
25	20250306	203100	58591770	5280	5280	5280	5280	0
26	20250306	203000	58591770	5280	5280	5280	5280	0
27	20250306	202900	58591770	5280	5280	5280	5280	0
28	20250306	202800	58591770	5280	5280	5280	5280	0
29	20250306	202700	58591770	5280	5280	5280	5280	0
30	20250306	202600	58591770	5280	5280	5280	5280	0
31	20250306	202500	58591770	5280	5280	5280	5280	0
32	20250306	202400	58591770	5280	5280	5280	5280	2
33	20250306	202300	58591770	5280	5280	5280	5280	0
34	20250306	202200	58591770	5280	5280	5280	5280	0
35	20250306	202100	58591770	5280	5280	5280	5280	0
36	20250306	202000	58591770	5280	5280	5280	5280	0
37	20250306	201900	58591770	5280	5280	5280	5280	0
38	20250306	201800	58591770	5280	5280	5280	5280	0
39	20250306	201700	58591770	5280	5280	5280	5280	0
40	20250306	201600	58591770	5280	5280	5280	5280	0
41	20250306	201500	58591770	5280	5280	5280	5280	0
42	20250306	201400	58591770	5280	5280	5280	5280	0
43	20250306	201300	58591770	5280	5280	5280	5280	0
44	20250306	201200	58591770	5280	5280	5280	5280	0
45	20250306	201100	58591770	5280	5280	5280	5280	0
46	20250306	201000	58591770	5280	5280	5280	5280	0
47	20250306	200900	58591770	5280	5280	5280	5280	0
48	20250306	200800	58591770	5280	5280	5280	5280	0
49	20250306	200700	58591770	5280	5280	5280	5280	0
50	20250306	200600	58591770	5280	5280	5280	5280	0
51	20250306	200500	58591770	5280	5280	5280	5280	0
52	20250306	200400	58591770	5280	5280	5280	5280	0
53	20250306	200300	58591770	5280	5280	5280	5280	0
54	20250306	200200	58591770	5280	5280	5280	5280	0
55	20250306	200100	58591770	5280	5280	5280	5280	0
56	20250306	200000	58591770	5280	5280	5280	5280	0
57	20250306	195900	58591770	5280	5280	5280	5280	0
58	20250306	195800	58591770	5280	5280	5280	5280	0
59	20250306	195700	58591770	5280	5280	5280	5280	0
60	20250306	195600	58591770	5280	5280	5280	5280	0
61	20250306	195500	58591770	5280	5280	5280	5280	0
62	20250306	195400	58591770	5280	5280	5280	5280	2
63	20250306	195300	58591770	5280	5280	5280	5280	0
64	20250306	195200	58591770	5280	5280	5280	5280	0
65	20250306	195100	58591770	5280	5280	5280	5280	0
66	20250306	195000	58591770	5280	5280	5280	5280	0
67	20250306	194900	58591770	5280	5280	5280	5280	0
68	20250306	194800	58591770	5280	5280	5280	5280	0
69	20250306	194700	58591770	5280	5280	5280	5280	0
70	20250306	194600	58591770	5280	5280	5280	5280	0
71	20250306	194500	58591770	5280	5280	5280	5280	0
72	20250306	194400	58591770	5280	5280	5280	5280	0
73	20250306	194300	58591770	5280	5280	5280	5280	0
74	20250306	194200	58591770	5280	5280	5280	5280	0
75	20250306	194100	58591770	5280	5280	5280	5280	0
76	20250306	194000	58591770	5280	5280	5280	5280	0
77	20250306	193900	58591770	5280	5280	5280	5280	0
78	20250306	193800	58591770	5280	5280	5280	5280	0
79	20250306	193700	58591770	5280	5280	5280	5280	0
80	20250306	193600	58591770	5280	5280	5280	5280	0
81	20250306	193500	58591770	5280	5280	5280	5280	0
82	20250306	193400	58591770	5280	5280	5280	5280	0
83	20250306	193300	58591770	5280	5280	5280	5280	0
84	20250306	193200	58591770	5280	5280	5280	5280	0
85	20250306	193100	58591770	5280	5280	5280	5280	0
86	20250306	193000	58591770	5280	5280	5280	5280	0
87	20250306	192900	58591770	5280	5280	5280	5280	0
88	20250306	192800	58591770	5280	5280	5280	5280	0
89	20250306	192700	58591770	5280	5280	5280	5280	0
90	20250306	192600	58591770	5280	5280	5280	5280	0
91	20250306	192500	58591770	5280	5280	5280	5280	0
92	20250306	192400	58591770	5280	5280	5280	5280	2
93	20250306	192300	58591770	5280	5280	5280	5280	0
94	20250306	192200	58591770	5280	5280	5280	5280	0
95	20250306	192100	58591770	5280	5280	5280	5280	0
96	20250306	192000	58591770	5280	5280	5280	5280	0
97	20250306	191900	58591770	5280	5280	5280	5280	0
98	20250306	191800	58591770	5280	5280	5280	5280	0
99	20250306	191700	58591770	5280	5280	5280	5280	0
100	20250306	191600	58591770	5280	5280	5280	5280	0
101	20250306	191500	58591770	5280	5280	5280	5280	0
102	20250306	191400	58591770	5280	5280	5280	5280	0
103	20250306	191300	58591770	5280	5280	5280	5280	0
104	20250306	191200	58591770	5280	5280	5280	5280	0
105	20250306	191100	58591770	5280	5280	5280	5280	0
106	20250306	191000	58591770	5280	5280	5280	5280	0
107	20250306	190900	58591770	5280	5280	5280	5280	0
108	20250306	190800	58591770	5280	5280	5280	5280	0
109	20250306	190700	58591770	5280	5280	5280	5280	0
110	20250306	190600	58591770	5280	5280	5280	5280	0
111	20250306	190500	58591770	5280	5280	5280	5280	0
112	20250306	190400	58591770	5280	5280	5280	5280	0
113	20250306	190300	58591770	5280	5280	5280	5280	0
114	20250306	190200	58591770	5280	5280	5280	5280	0
115	20250306	190100	58591770	5280	5280	5280	5280	0
116	20250306	190000	58591770	5280	5280	5280	5280	0
117	20250306	185900	58591770	5280	5280	5280	5280	0
118	20250306	185800	58591770	5280	5280	5280	5280	0
119	20250306	185700	58591770	5280	5280	5280	5280	0
120	20250306	185600	58591770	5280	5280	5280	5280	0
121	20250306	185500	58591770	5280	5280	5280	5280	0
122	20250306	185400	58591770	5280	5280	5280	5280	2
123	20250306	185300	58591770	5280	5280	5280	5280	0
124	20250306	185200	58591770	5280	5280	5280	5280	0
125	20250306	185100	58591770	5280	5280	5280	5280	0
126	20250306	185000	58591770	5280	5280	5280	5280	0
127	20250306	184900	58591770	5280	5280	5280	5280	0
128	20250306	184800	58591770	5280	5280	5280	5280	0
129	20250306	184700	58591770	5280	5280	5280	5280	0
130	20250306	184600	58591770	5280	5280	5280	5280	0
131	20250306	184500	58591770	5280	5280	5280	5280	0
132	20250306	184400	58591770	5280	5280	5280	5280	0
133	20250306	184300	58591770	5280	5280	5280	5280	0
134	20250306	184200	58591770	5280	5280	5280	5280	0
135	20250306	184100	58591770	5280	5280	5280	5280	0
136	20250306	184000	58591770	5280	5280	5280	5280	0
137	20250306	183900	58591770	5280	5280	5280	5280	0
138	20250306	183800	58591770	5280	5280	5280	5280	0
139	20250306	183700	58591770	5280	5280	5280	5280	0
140	20250306	183600	58591770	5280	5280	5280	5280	0
141	20250306	183500	58591770	5280	5280	5280	5280	0
142	20250306	183400	58591770	5280	5280	5280	5280	0
143	20250306	183300	58591770	5280	5280	5280	5280	0
144	20250306	183200	58591770	5280	5280	5280	5280	0
145	20250306	183100	58591770	5280	5280	5280	5280	0
146	20250306	183000	58591770	5280	5280	5280	5280	0
147	20250306	182900	58591770	5280	5280	5280	5280	0
148	20250306	182800	58591770	5280	5280	5280	5280	0
149	20250306	182700	58591770	5280	5280	5280	5280	0
150	20250306	182600	58591770	5280	5280	5280	5280	0
151	20250306	182500	58591770	5280	5280	5280	5280	0
152	20250306	182400	58591770	5280	5280	5280	5280	2
153	20250306	182300	58591770	5280	5280	5280	5280	0
154	20250306	182200	58591770	5280	5280	5280	5280	0
155	20250306	182100	58591770	5280	5280	5280	5280	0
156	20250306	182000	58591770	5280	5280	5280	5280	0
157	20250306	181900	58591770	5280	5280	5280	5280	0
158	20250306	181800	58591770	5280	5280	5280	5280	0
159	20250306	181700	58591770	5280	5280	5280	5280	0
160	20250306	181600	58591770	5280	5280	5280	5280	0
161	20250306	181500	58591770	5280	5280	5280	5280	0
162	20250306	181400	58591770	5280	5280	5280	5280	0
163	20250306	181300	58591770	5280	5280	5280	5280	0
164	20250306	181200	58591770	5280	5280	5280	5280	0
165	20250306	181100	58591770	5280	5280	5280	5280	0
166	20250306	181000	58591770	5280	5280	5280	5280	0
167	20250306	180900	58591770	5280	5280	5280	5280	0
168	20250306	180800	58591770	5280	5280	5280	5280	0
169	20250306	180700	58591770	5280	5280	5280	5280	0
170	20250306	180600	58591770	5280	5280	5280	5280	0
171	20250306	180500	58591770	5280	5280	5280	5280	0
172	20250306	180400	58591770	5280	5280	5280	5280	0
173	20250306	180300	58591770	5280	5280	5280	5280	0
174	20250306	180200	58591770	5280	5280	5280	5280	0
175	20250306	180100	58591770	5280	5280	5280	5280	0
176	20250306	180000	58591770	5280	5280	5280	5280	0
177	20250306	175900	58591770	5280	5280	5280	5280	0
178	20250306	175800	58591770	5280	5280	5280	5280	0
179	20250306	175700	58591770	5280	5280	5280	5280	0
180	20250306	175600	58591770	5280	5280	5280	5280	0
181	20250306	175500	58591770	5280	5280	5280	5280	0
182	20250306	175400	58591770	5280	5280	5280	5280	2
183	20250306	175300	58591770	5280	5280	5280	5280	0
184	20250306	175200	58591770	5280	5280	5280	5280	0
185	20250306	175100	58591770	5280	5280	5280	5280	0
186	20250306	175000	58591770	5280	5280	5280	5280	0
187	20250306	174900	58591770	5280	5280	5280	5280	0
188	20250306	174800	58591770	5280	5280	5280	5280	0
189	20250306	174700	58591770	5280	5280	5280	5280	0
190	20250306	174600	58591770	5280	5280	5280	5280	0
191	20250306	174500	58591770	5280	5280	5280	5280	0
192	20250306	174400	58591770	5280	5280	5280	5280	0
193	20250306	174300	58591770	5280	5280	5280	5280	0
194	20250306	174200	58591770	5280	5280	5280	5280	0
195	20250306	174100	58591770	5280	5280	5280	5280	0
196	20250306	174000	58591770	5280	5280	5280	5280	0
197	20250306	173900	58591770	5280	5280	5280	5280	0
198	20250306	173800	58591770	5280	5280	5280	5280	0
199	20250306	173700	58591770	5280	5280	5280	5280	0
200	20250306	173600	58591770	5280	5280	5280	5280	0
201	20250306	173500	58591770	5280	5280	5280	5280	0
202	20250306	173400	58591770	5280	5280	5280	5280	0
203	20250306	173300	58591770	5280	5280	5280	5280	0
204	20250306	173200	58591770	5280	5280	5280	5280	0
205	20250306	173100	58591770	5280	5280	5280	5280	0
206	20250306	173000	58591770	5280	5280	5280	5280	0
207	20250306	172900	58591770	5280	5280	5280	5280	0
208	20250306	172800	58591770	5280	5280	5280	5280	0
209	20250306	172700	58591770	5280	5280	5280	5280	0
210	20250306	172600	58591770	5280	5280	5280	5280	0
211	20250306	172500	58591770	5280	5280	5280	5280	0
212	20250306	172400	58591770	5280	5280	5280	5280	2
213	20250306	172300	58591770	5280	5280	5280	5280	0
214	20250306	172200	58591770	5280	5280	5280	5280	0
215	20250306	172100	58591770	5280	5280	5280	5280	0
216	20250306	172000	58591770	5280	5280	5280	5280	0
217	20250306	171900	58591770	5280	5280	5280	5280	0
218	20250306	171800	58591770	5280	5280	5280	5280	0
219	20250306	171700	58591770	5280	5280	5280	5280	0
220	20250306	171600	58591770	5280	5280	5280	5280	0
221	20250306	171500	58591770	5280	5280	5280	5280	0
222	20250306	171400	58591770	5280	5280	5280	5280	0
223	20250306	171300	58591770	5280	5280	5280	5280	0
224	20250306	171200	58591770	5280	5280	5280	5280	0
225	20250306	171100	58591770	5280	5280	5280	5280	0
226	20250306	171000	58591770	5280	5280	5280	5280	0
227	20250306	170900	58591770	5280	5280	5280	5280	0
228	20250306	170800	58591770	5280	5280	5280	5280	0
229	20250306	170700	58591770	5280	5280	5280	5280	0
230	20250306	170600	58591770	5280	5280	5280	5280	0
231	20250306	170500	58591770	5280	5280	5280	5280	0
232	20250306	170400	58591770	5280	5280	5280	5280	0
233	20250306	170300	58591770	5280	5280	5280	5280	0
234	20250306	170200	58591770	5280	5280	5280	5280	0
235	20250306	170100	58591770	5280	5280	5280	5280	0
236	20250306	170000	58591770	5280	5280	5280	5280	0
237	20250306	165900	58591770	5280	5280	5280	5280	0
238	20250306	165800	58591770	5280	5280	5280	5280	0
239	20250306	165700	58591770	5280	5280	5280	5280	0
240	20250306	165600	58591770	5280	5280	5280	5280	0
241	20250306	165500	58591770	5280	5280	5280	5280	0
242	20250306	165400	58591770	5280	5280	5280	5280	2
243	20250306	165300	58591770	5280	5280	5280	5280	0
244	20250306	165200	58591770	5280	5280	5280	5280	0
245	20250306	165100	58591770	5280	5280	5280	5280	0
246	20250306	165000	58591770	5280	5280	5280	5280	0
247	20250306	164900	58591770	5280	5280	5280	5280	0
248	20250306	164800	58591770	5280	5280	5280	5280	0
249	20250306	164700	58591770	5280	5280	5280	5280	0
250	20250306	164600	58591770	5280	5280	5280	5280	0
251	20250306	164500	58591770	5280	5280	5280	5280	0
252	20250306	164400	58591770	5280	5280	5280	5280	0
253	20250306	164300	58591770	5280	5280	5280	5280	0
254	20250306	164200	58591770	5280	5280	5280	5280	0
255	20250306	164100	58591770	5280	5280	5280	5280	0
256	20250306	164000	58591770	5280	5280	5280	5280	0
257	20250306	163900	58591770	5280	5280	5280	5280	0
258	20250306	163800	58591770	5280	5280	5280	5280	0
259	20250306	163700	58591770	5280	5280	5280	5280	0
260	20250306	163600	58591770	5280	5280	5280	5280	0
261	20250306	163500	58591770	5280	5280	5280	5280	0
262	20250306	163400	58591770	5280	5280	5280	5280	0
263	20250306	163300	58591770	5280	5280	5280	5280	0
264	20250306	163200	58591770	5280	5280	5280	5280	0
265	20250306	163100	58591770	5280	5280	5280	5280	0
266	20250306	163000	58591770	5280	5280	5280	5280	0
267	20250306	162900	58591770	5280	5280	5280	5280	0
268	20250306	162800	58591770	5280	5280	5280	5280	0
269	20250306	162700	58591770	5280	5280	5280	5280	0
270	20250306	162600	58591770	5280	5280	5280	5280	0
271	20250306	162500	58591770	5280	5280	5280	5280	0
272	20250306	162400	58591770	5280	5280	5280	5280	2
273	20250306	162300	58591770	5280	5280	5280	5280	0
274	20250306	162200	58591770	5280	5280	5280	5280	0
275	20250306	162100	58591770	5280	5280	5280	5280	0
276	20250306	162000	58591770	5280	5280	5280	5280	0
277	20250306	161900	58591770	5280	5280	5280	5280	0
278	20250306	161800	58591770	5280	5280	5280	5280	0
279	20250306	161700	58591770	5280	5280	5280	5280	0
280	20250306	161600	58591770	5280	5280	5280	5280	0
281	20250306	161500	58591770	5280	5280	5280	5280	0
282	20250306	161400	58591770	5280	5280	5280	5280	0
283	20250306	161300	58591770	5280	5280	5280	5280	0
284	20250306	161200	58591770	5280	5280	5280	5280	0
285	20250306	161100	58591770	5280	5280	5280	5280	0
286	20250306	161000	58591770	5280	5280	5280	5280	0
287	20250306	160900	58591770	5280	5280	5280	5280	0
288	20250306	160800	58591770	5280	5280	5280	5280	0
289	20250306	160700	58591770	5280	5280	5280	5280	0
290	20250306	160600	58591770	5280	5280	5280	5280	0
291	20250306	160500	58591770	5280	5280	5280	5280	0
292	20250306	160400	58591770	5280	5280	5280	5280	0
293	20250306	160300	58591770	5280	5280	5280	5280	0
294	20250306	160200	58591770	5280	5280	5280	5280	0
295	20250306	160100	58591770	5280	5280	5280	5280	0
296	20250306	160000	58591770	5280	5280	5280	5280	0
297	20250306	155900	58591770	5280	5280	5280	5280	0
298	20250306	155800	58591770	5280	5280	5280	5280	0
299	20250306	155700	58591770	5280	5280	5280	5280	0
300	20250306	155600	58591770	5280	5280	5280	5280	0
301	20250306	155500	58591770	5280	5280	5280	5280	0
302	20250306	155400	58591770	5280	5280	5280	5280	2
303	20250306	155300	58591770	5280	5280	5280	5280	0
304	20250306	155200	58591770	5280	5280	5280	5280	0
305	20250306	155100	58591770	5280	5280	5280	5280	0
306	20250306	155000	58591770	5280	5280	5280	5280	0
307	20250306	154900	58591770	5280	5280	5280	5280	0
308	20250306	154800	58591770	5280	5280	5280	5280	0
309	20250306	154700	58591770	5280	5280	5280	5280	0
310	20250306	154600	58591770	5280	5280	5280	5280	0
311	20250306	154500	58591770	5280	5280	5280	5280	0
312	20250306	154400	58591770	5280	5280	5280	5280	0
313	20250306	154300	58591770	5280	5280	5280	5280	0
314	20250306	154200	58591770	5280	5280	5280	5280	0
315	20250306	154100	58591770	5280	5280	5280	5280	0
316	20250306	154000	58591770	5280	5280	5280	5280	0
317	20250306	153900	58591770	5280	5280	5280	5280	0
318	20250306	153800	58591770	5280	5280	5280	5280	0
319	20250306	153700	58591770	5280	5280	5280	5280	0
320	20250306	153600	58591770	5280	5280	5280	5280	0
321	20250306	153500	58591770	5280	5280	5280	5280	0
322	20250306	153400	58591770	5280	5280	5280	5280	0
323	20250306	153300	58591770	5280	5280	5280	5280	0
324	20250306	153200	58591770	5280	5280	5280	5280	0
325	20250306	153100	58591770	5280	5280	5280	5280	0
326	20250306	153000	58591770	5280	5280	5280	5280	2
327	20250306	152900	58581210	5270	5270	5270	5270	0
328	20250306	152800	58581210	5270	5270	5270	5270	0
329	20250306	152700	58581210	5270	5270	5270	5270	0
330	20250306	152600	58581210	5270	5270	5270	5270	0
331	20250306	152500	58581210	5270	5270	5270	5270	0
332	20250306	152400	58581210	5270	5270	5270	5270	0
333	20250306	152300	58581210	5270	5270	5270	5270	0
334	20250306	152200	58581210	5270	5270	5270	5270	0
335	20250306	152100	58581210	5270	5270	5270	5270	0
336	20250306	152000	58581210	5270	5270	5270	5270	0
337	20250306	151900	58581210	5270	5270	5270	5270	0
338	20250306	151800	58581210	5270	5270	5270	5270	0
339	20250306	151700	58581210	5270	5270	5270	5270	0
340	20250306	151600	58581210	5270	5270	5270	5270	0
341	20250306	151500	58581210	5270	5270	5270	5270	0
342	20250306	151400	58581210	5270	5270	5270	5270	0
343	20250306	151300	58581210	5270	5270	5270	5270	0
344	20250306	151200	58581210	5270	5270	5270	5270	0
345	20250306	151100	58581210	5270	5270	5270	5270	0
346	20250306	151000	58581210	5270	5270	5270	5270	0
347	20250306	150900	58581210	5270	5270	5270	5270	0
348	20250306	150800	58581210	5270	5270	5270	5270	0
349	20250306	150700	58581210	5270	5270	5270	5270	0
350	20250306	150600	58581210	5270	5270	5270	5270	0
351	20250306	150500	58581210	5270	5270	5270	5270	0
352	20250306	150400	58581210	5270	5270	5270	5270	4
353	20250306	150300	58560130	5270	5270	5280	5270	188
354	20250306	150200	57568620	5270	5270	5270	5270	0
355	20250306	150100	57568620	5270	5270	5270	5270	0
356	20250306	150000	57568620	5270	5270	5270	5270	0
357	20250306	145900	57568620	5270	5270	5270	5270	0
358	20250306	145800	57568620	5270	5200	5270	5200	265
359	20250306	145700	56187550	5200	5200	5200	5200	0
360	20250306	145600	56187550	5200	5200	5200	5200	1
361	20250306	145500	56182350	5190	5190	5190	5190	76
362	20250306	145400	55787910	5190	5190	5190	5190	0
363	20250306	145300	55787910	5190	5170	5190	5170	156
364	20250306	145200	54978470	5170	5150	5170	5150	267
365	20250306	145100	53603100	5150	5150	5150	5150	0
366	20250306	145000	53603100	5150	5150	5150	5150	0
367	20250306	144900	53603100	5150	5150	5150	5150	0
368	20250306	144800	53603100	5150	5150	5150	5150	0
369	20250306	144700	53603100	5150	5150	5150	5150	0
370	20250306	144600	53603100	5150	5150	5150	5150	0
371	20250306	144500	53603100	5150	5150	5150	5150	0
372	20250306	144400	53603100	5150	5150	5150	5150	0
373	20250306	144300	53603100	5150	5150	5150	5150	0
374	20250306	144200	53603100	5150	5150	5150	5150	0
375	20250306	144100	53603100	5150	5150	5150	5150	1
376	20250306	144000	53597950	5010	5010	5010	5010	0
377	20250306	143900	53597950	5010	5010	5010	5010	0
378	20250306	143800	53597950	5010	5010	5010	5010	0
379	20250306	143700	53597950	5010	5010	5010	5010	0
380	20250306	143600	53597950	5010	5010	5010	5010	0
381	20250306	143500	53597950	5010	5010	5010	5010	0
382	20250306	143400	53597950	5010	5010	5010	5010	0
383	20250306	143300	53597950	5010	5100	5100	5010	850
384	20250306	143200	49308860	5100	5100	5100	5100	0
385	20250306	143100	49308860	5100	5100	5100	5100	0
386	20250306	143000	49308860	5100	5100	5100	5100	0
387	20250306	142900	49308860	5100	5100	5100	5100	0
388	20250306	142800	49308860	5100	5100	5100	5100	0
389	20250306	142700	49308860	5100	5100	5100	5100	95
390	20250306	142600	48824360	5090	5090	5090	5090	0
391	20250306	142500	48824360	5090	5090	5090	5090	0
392	20250306	142400	48824360	5090	5090	5090	5090	0
393	20250306	142300	48824360	5090	5090	5090	5090	0
394	20250306	142200	48824360	5090	5090	5090	5090	0
395	20250306	142100	48824360	5090	5090	5090	5090	0
396	20250306	142000	48824360	5090	5090	5090	5090	0
397	20250306	141900	48824360	5090	5090	5090	5090	0
398	20250306	141800	48824360	5090	5090	5090	5090	0
399	20250306	141700	48824360	5090	5090	5090	5090	0
400	20250306	141600	48824360	5090	5090	5090	5090	0
401	20250306	141500	48824360	5090	5090	5090	5090	0
402	20250306	141400	48824360	5090	5090	5090	5090	0
403	20250306	141300	48824360	5090	5090	5090	5090	0
404	20250306	141200	48824360	5090	5090	5090	5090	0
405	20250306	141100	48824360	5090	5090	5090	5090	0
406	20250306	141000	48824360	5090	5090	5090	5090	0
407	20250306	140900	48824360	5090	5090	5090	5090	0
408	20250306	140800	48824360	5090	5090	5090	5090	0
409	20250306	140700	48824360	5090	5090	5090	5090	0
410	20250306	140600	48824360	5090	5090	5090	5090	0
411	20250306	140500	48824360	5090	5090	5090	5090	0
412	20250306	140400	48824360	5090	5090	5090	5090	0
413	20250306	140300	48824360	5090	5090	5090	5090	0
414	20250306	140200	48824360	5090	5090	5090	5090	0
415	20250306	140100	48824360	5090	5090	5090	5090	0
416	20250306	140000	48824360	5090	5090	5090	5090	0
417	20250306	135900	48824360	5090	5090	5090	5090	0
418	20250306	135800	48824360	5090	5090	5090	5090	0
419	20250306	135700	48824360	5090	5090	5090	5090	0
420	20250306	135600	48824360	5090	5090	5090	5090	0
421	20250306	135500	48824360	5090	5090	5090	5090	0
422	20250306	135400	48824360	5090	5090	5090	5090	0
423	20250306	135300	48824360	5090	5090	5090	5090	0
424	20250306	135200	48824360	5090	5090	5090	5090	0
425	20250306	135100	48824360	5090	5090	5090	5090	0
426	20250306	135000	48824360	5090	5090	5090	5090	0
427	20250306	134900	48824360	5090	5090	5090	5090	43
428	20250306	134800	48605490	5090	5090	5090	5090	107
429	20250306	134700	48060860	5110	5110	5110	5110	0
430	20250306	134600	48060860	5110	5110	5110	5110	0
431	20250306	134500	48060860	5110	5110	5110	5110	0
432	20250306	134400	48060860	5110	5110	5110	5110	0
433	20250306	134300	48060860	5110	5110	5110	5110	0
434	20250306	134200	48060860	5110	5110	5110	5110	0
435	20250306	134100	48060860	5110	5110	5110	5110	0
436	20250306	134000	48060860	5110	5110	5110	5110	0
437	20250306	133900	48060860	5110	5110	5110	5110	0
438	20250306	133800	48060860	5110	5110	5110	5110	0
439	20250306	133700	48060860	5110	5110	5110	5110	0
440	20250306	133600	48060860	5110	5110	5110	5110	0
441	20250306	133500	48060860	5110	5110	5110	5110	0
442	20250306	133400	48060860	5110	5110	5110	5110	0
443	20250306	133300	48060860	5110	5110	5110	5110	0
444	20250306	133200	48060860	5110	5110	5110	5110	0
445	20250306	133100	48060860	5110	5110	5110	5110	0
446	20250306	133000	48060860	5110	5110	5110	5110	0
447	20250306	132900	48060860	5110	5110	5110	5110	0
448	20250306	132800	48060860	5110	5110	5110	5110	200
449	20250306	132700	47038860	5110	5110	5110	5110	128
450	20250306	132600	46384780	5110	5110	5110	5110	0
451	20250306	132500	46384780	5110	5110	5110	5110	0
452	20250306	132400	46384780	5110	5110	5110	5110	0
453	20250306	132300	46384780	5110	5110	5110	5110	0
454	20250306	132200	46384780	5110	5110	5110	5110	0
455	20250306	132100	46384780	5110	5110	5110	5110	0
456	20250306	132000	46384780	5110	5110	5110	5110	0
457	20250306	131900	46384780	5110	5110	5110	5110	0
458	20250306	131800	46384780	5110	5110	5110	5110	8
459	20250306	131700	46343900	5100	5010	5100	5010	128
460	20250306	131600	45699200	5100	5010	5100	5010	462
461	20250306	131500	43380800	5010	5010	5010	5010	50
462	20250306	131400	43130300	5120	5120	5120	5120	0
463	20250306	131300	43130300	5120	5120	5120	5120	0
464	20250306	131200	43130300	5120	5030	5120	5000	3939
465	20250306	131100	23406100	5020	5020	5020	5020	0
466	20250306	131000	23406100	5020	5020	5020	5020	0
467	20250306	130900	23406100	5020	5020	5020	5020	0
468	20250306	130800	23406100	5020	5020	5020	5020	0
469	20250306	130700	23406100	5020	5020	5020	5020	0
470	20250306	130600	23406100	5020	5020	5020	5020	0
471	20250306	130500	23406100	5020	5020	5020	5020	0
472	20250306	130400	23406100	5020	5020	5020	5020	0
473	20250306	130300	23406100	5020	5020	5020	5020	0
474	20250306	130200	23406100	5020	5120	5120	5020	12
475	20250306	130100	23345660	5020	5020	5020	5020	0
476	20250306	130000	23345660	5020	5020	5020	5020	0
477	20250306	125900	23345660	5020	5020	5020	5020	0
478	20250306	125800	23345660	5020	5020	5020	5020	0
479	20250306	125700	23345660	5020	5120	5120	5020	11
480	20250306	125600	23290340	5010	5010	5010	5010	10
481	20250306	125500	23240240	5140	5010	5140	5010	11
482	20250306	125400	23185000	5140	5140	5140	5140	1
483	20250306	125300	23179860	5010	5010	5010	5010	10
484	20250306	125200	23129760	5140	5020	5140	5020	121
485	20250306	125100	22522220	5020	5020	5020	5020	40
486	20250306	125000	22321420	5140	5140	5140	5140	0
487	20250306	124900	22321420	5140	5140	5140	5140	0
488	20250306	124800	22321420	5140	5140	5140	5140	0
489	20250306	124700	22321420	5140	5140	5140	5140	1
490	20250306	124600	22316280	5020	5020	5020	5020	0
491	20250306	124500	22316280	5020	5020	5020	5020	300
492	20250306	124400	20810280	5140	5140	5140	5140	0
493	20250306	124300	20810280	5140	5140	5140	5140	0
494	20250306	124200	20810280	5140	5140	5140	5140	0
495	20250306	124100	20810280	5140	5140	5140	5140	0
496	20250306	124000	20810280	5140	5140	5140	5140	0
497	20250306	123900	20810280	5140	5140	5140	5140	0
498	20250306	123800	20810280	5140	5140	5140	5140	0
499	20250306	123700	20810280	5140	5140	5140	5140	0
500	20250306	123600	20810280	5140	5140	5140	5140	0
501	20250306	123500	20810280	5140	5140	5140	5140	0
502	20250306	123400	20810280	5140	5140	5140	5140	0
503	20250306	123300	20810280	5140	5140	5140	5140	0
504	20250306	123200	20810280	5140	5140	5140	5140	0
505	20250306	123100	20810280	5140	5140	5140	5140	1
506	20250306	123000	20805140	5020	5020	5020	5020	40
507	20250306	122900	20604340	5140	5140	5140	5140	0
508	20250306	122800	20604340	5140	5140	5140	5140	0
509	20250306	122700	20604340	5140	5140	5140	5140	0
510	20250306	122600	20604340	5140	5140	5140	5140	0
511	20250306	122500	20604340	5140	5140	5140	5140	0
512	20250306	122400	20604340	5140	5140	5140	5140	0
513	20250306	122300	20604340	5140	5140	5140	5140	0
514	20250306	122200	20604340	5140	5140	5140	5140	0
515	20250306	122100	20604340	5140	5140	5140	5140	2
516	20250306	122000	20594060	5010	5010	5010	5010	0
517	20250306	121900	20594060	5010	5010	5010	5010	0
518	20250306	121800	20594060	5010	5010	5010	5010	0
519	20250306	121700	20594060	5010	5010	5010	5010	0
520	20250306	121600	20594060	5010	5010	5010	5010	0
521	20250306	121500	20594060	5010	5010	5010	5010	0
522	20250306	121400	20594060	5010	5010	5010	5010	0
523	20250306	121300	20594060	5010	5010	5010	5010	0
524	20250306	121200	20594060	5010	5010	5010	5010	0
525	20250306	121100	20594060	5010	5010	5010	5010	0
526	20250306	121000	20594060	5010	5010	5010	5010	0
527	20250306	120900	20594060	5010	5010	5010	5010	0
528	20250306	120800	20594060	5010	5010	5010	5010	0
529	20250306	120700	20594060	5010	5010	5010	5010	0
530	20250306	120600	20594060	5010	5010	5010	5010	0
531	20250306	120500	20594060	5010	5010	5010	5010	0
532	20250306	120400	20594060	5010	5010	5010	5010	0
533	20250306	120300	20594060	5010	5010	5010	5010	0
534	20250306	120200	20594060	5010	5010	5010	5010	10
535	20250306	120100	20543960	5140	5140	5140	5140	0
536	20250306	120000	20543960	5140	5140	5140	5140	1
537	20250306	115900	20538820	5010	5140	5140	5010	41
538	20250306	115800	20333280	5010	5010	5140	5010	121
539	20250306	115700	19726940	5010	5010	5010	5010	40
540	20250306	115600	19526540	5170	5170	5170	5170	0
541	20250306	115500	19526540	5170	5010	5170	5010	11
542	20250306	115400	19471270	5000	5030	5030	5000	300
543	20250306	115300	17964990	5030	5030	5030	5030	190
544	20250306	115200	17009290	5030	5030	5030	5030	0
545	20250306	115100	17009290	5030	5030	5030	5030	20
546	20250306	115000	16908690	5030	5030	5030	5030	20
547	20250306	114900	16808090	5090	5090	5090	5090	0
548	20250306	114800	16808090	5090	5090	5090	5090	0
549	20250306	114700	16808090	5090	5090	5090	5090	20
550	20250306	114600	16706290	5090	5090	5090	5090	50
551	20250306	114500	16451790	5090	5090	5090	5090	0
552	20250306	114400	16451790	5090	5090	5090	5090	0
553	20250306	114300	16451790	5090	5090	5090	5090	10
554	20250306	114200	16400890	5100	5100	5100	5100	0
555	20250306	114100	16400890	5100	5100	5100	5100	0
556	20250306	114000	16400890	5100	5100	5100	5100	0
557	20250306	113900	16400890	5100	5100	5100	5100	0
558	20250306	113800	16400890	5100	5100	5100	5100	0
559	20250306	113700	16400890	5100	5100	5100	5100	0
560	20250306	113600	16400890	5100	5100	5100	5100	0
561	20250306	113500	16400890	5100	5100	5100	5100	0
562	20250306	113400	16400890	5100	5100	5100	5100	0
563	20250306	113300	16400890	5100	5100	5100	5100	0
564	20250306	113200	16400890	5100	5100	5100	5100	0
565	20250306	113100	16400890	5100	5200	5200	5100	12
566	20250306	113000	16339490	5100	5100	5100	5100	0
567	20250306	112900	16339490	5100	5100	5100	5100	0
568	20250306	112800	16339490	5100	5100	5100	5100	27
569	20250306	112700	16201790	5100	5100	5100	5100	103
570	20250306	112600	15676490	5100	5100	5100	5100	10
571	20250306	112500	15625490	5100	5100	5100	5100	0
572	20250306	112400	15625490	5100	5100	5100	5100	0
573	20250306	112300	15625490	5100	5100	5100	5100	10
574	20250306	112200	15574490	5100	5100	5100	5100	0
575	20250306	112100	15574490	5100	5100	5100	5100	0
576	20250306	112000	15574490	5100	5100	5100	5100	0
577	20250306	111900	15574490	5100	5100	5100	5100	0
578	20250306	111800	15574490	5100	5100	5100	5100	0
579	20250306	111700	15574490	5100	5100	5100	5100	0
580	20250306	111600	15574490	5100	5100	5100	5100	100
581	20250306	111500	15064490	5240	5240	5240	5240	0
582	20250306	111400	15064490	5240	5240	5240	5240	0
583	20250306	111300	15064490	5240	5240	5240	5240	0
584	20250306	111200	15064490	5240	5240	5240	5240	0
585	20250306	111100	15064490	5240	5240	5240	5240	0
586	20250306	111000	15064490	5240	5240	5240	5240	0
587	20250306	110900	15064490	5240	5240	5240	5240	0
588	20250306	110800	15064490	5240	5240	5240	5240	0
589	20250306	110700	15064490	5240	5240	5240	5240	0
590	20250306	110600	15064490	5240	5240	5240	5240	0
591	20250306	110500	15064490	5240	5240	5240	5240	0
592	20250306	110400	15064490	5240	5240	5240	5240	0
593	20250306	110300	15064490	5240	5240	5240	5240	0
594	20250306	110200	15064490	5240	5240	5240	5240	0
595	20250306	110100	15064490	5240	5240	5240	5240	0
596	20250306	110000	15064490	5240	5240	5240	5240	0
597	20250306	105900	15064490	5240	5240	5240	5240	0
598	20250306	105800	15064490	5240	5240	5240	5240	0
599	20250306	105700	15064490	5240	5240	5240	5240	0
600	20250306	105600	15064490	5240	5240	5240	5240	0
601	20250306	105500	15064490	5240	5240	5240	5240	0
602	20250306	105400	15064490	5240	5240	5240	5240	0
603	20250306	105300	15064490	5240	5240	5240	5240	0
604	20250306	105200	15064490	5240	5240	5240	5240	0
605	20250306	105100	15064490	5240	5240	5240	5240	0
606	20250306	105000	15064490	5240	5240	5240	5240	0
607	20250306	104900	15064490	5240	5240	5240	5240	0
608	20250306	104800	15064490	5240	5240	5240	5240	0
609	20250306	104700	15064490	5240	5240	5240	5240	0
610	20250306	104600	15064490	5240	5240	5240	5240	0
611	20250306	104500	15064490	5240	5240	5240	5240	0
612	20250306	104400	15064490	5240	5240	5240	5240	0
613	20250306	104300	15064490	5240	5240	5240	5240	0
614	20250306	104200	15064490	5240	5240	5240	5240	0
615	20250306	104100	15064490	5240	5240	5240	5240	0
616	20250306	104000	15064490	5240	5240	5240	5240	0
617	20250306	103900	15064490	5240	5240	5240	5240	0
618	20250306	103800	15064490	5240	5240	5240	5240	0
619	20250306	103700	15064490	5240	5240	5240	5240	0
620	20250306	103600	15064490	5240	5240	5240	5240	0
621	20250306	103500	15064490	5240	5240	5240	5240	0
622	20250306	103400	15064490	5240	5100	5240	5100	3
623	20250306	103300	15049050	5100	5100	5100	5100	0
624	20250306	103200	15049050	5100	5100	5100	5100	0
625	20250306	103100	15049050	5100	5100	5100	5100	0
626	20250306	103000	15049050	5100	5100	5100	5100	0
627	20250306	102900	15049050	5100	5100	5100	5100	0
628	20250306	102800	15049050	5100	5170	5170	5100	8
629	20250306	102700	15007970	5270	5270	5270	5270	0
630	20250306	102600	15007970	5270	5270	5270	5270	0
631	20250306	102500	15007970	5270	5270	5270	5270	0
632	20250306	102400	15007970	5270	5270	5270	5270	0
633	20250306	102300	15007970	5270	5270	5270	5270	0
634	20250306	102200	15007970	5270	5270	5270	5270	0
635	20250306	102100	15007970	5270	5270	5270	5270	0
636	20250306	102000	15007970	5270	5270	5270	5270	0
637	20250306	101900	15007970	5270	5270	5270	5270	0
638	20250306	101800	15007970	5270	5270	5270	5270	0
639	20250306	101700	15007970	5270	5270	5270	5270	0
640	20250306	101600	15007970	5270	5270	5270	5270	0
641	20250306	101500	15007970	5270	5270	5270	5270	0
642	20250306	101400	15007970	5270	5270	5270	5270	0
643	20250306	101300	15007970	5270	5270	5270	5270	0
644	20250306	101200	15007970	5270	5270	5270	5270	0
645	20250306	101100	15007970	5270	5270	5270	5270	0
646	20250306	101000	15007970	5270	5270	5270	5270	0
647	20250306	100900	15007970	5270	5270	5270	5270	0
648	20250306	100800	15007970	5270	5270	5270	5270	0
649	20250306	100700	15007970	5270	5270	5270	5270	0
650	20250306	100600	15007970	5270	5270	5270	5270	0
651	20250306	100500	15007970	5270	5270	5270	5270	0
652	20250306	100400	15007970	5270	5270	5270	5270	0
653	20250306	100300	15007970	5270	5270	5270	5270	0
654	20250306	100200	15007970	5270	5270	5270	5270	0
655	20250306	100100	15007970	5270	5270	5270	5270	0
656	20250306	100000	15007970	5270	5240	5270	5240	7
657	20250306	095900	14971260	5240	5240	5240	5240	32
658	20250306	095800	14803580	5240	5240	5240	5240	68
659	20250306	095700	14447260	5240	5240	5240	5240	3
660	20250306	095600	14431540	5240	5240	5240	5240	97
661	20250306	095500	13923260	5240	5240	5240	5240	0
662	20250306	095400	13923260	5240	5240	5240	5240	0
663	20250306	095300	13923260	5240	5240	5240	5240	0
664	20250306	095200	13923260	5240	5240	5240	5240	100
665	20250306	095100	13399260	5240	5200	5240	5200	450
666	20250306	095000	11043220	5200	5200	5200	5200	0
667	20250306	094900	11043220	5200	5200	5200	5200	0
668	20250306	094800	11043220	5200	5200	5200	5200	0
669	20250306	094700	11043220	5200	5200	5200	5200	1
670	20250306	094600	11038020	5020	5020	5020	5020	0
671	20250306	094500	11038020	5020	5020	5020	5020	0
672	20250306	094400	11038020	5020	5020	5020	5020	0
673	20250306	094300	11038020	5020	5020	5020	5020	0
674	20250306	094200	11038020	5020	5020	5020	5020	0
675	20250306	094100	11038020	5020	5020	5020	5020	0
676	20250306	094000	11038020	5020	5020	5020	5020	0
677	20250306	093900	11038020	5020	5020	5020	5020	0
678	20250306	093800	11038020	5020	5020	5020	5020	200
679	20250306	093700	10034020	5000	5000	5000	5000	0
680	20250306	093600	10034020	5000	5000	5000	5000	0
681	20250306	093500	10034020	5000	5090	5090	5000	2000
682	20250306	093400	5270	5270	5270	5270	5270	0
683	20250306	093300	5270	5270	5270	5270	5270	0
684	20250306	093200	5270	5270	5270	5270	5270	0
685	20250306	093100	5270	5270	5270	5270	5270	0
686	20250306	093000	5270	5270	5270	5270	5270	0
687	20250306	092900	5270	5270	5270	5270	5270	0
688	20250306	092800	5270	5270	5270	5270	5270	0
689	20250306	092700	5270	5270	5270	5270	5270	0
690	20250306	092600	5270	5270	5270	5270	5270	0
691	20250306	092500	5270	5270	5270	5270	5270	0
692	20250306	092400	5270	5270	5270	5270	5270	0
693	20250306	092300	5270	5270	5270	5270	5270	0
694	20250306	092200	5270	5270	5270	5270	5270	0
695	20250306	092100	5270	5270	5270	5270	5270	0
696	20250306	092000	5270	5270	5270	5270	5270	0
697	20250306	091900	5270	5270	5270	5270	5270	0
698	20250306	091800	5270	5270	5270	5270	5270	0
699	20250306	091700	5270	5270	5270	5270	5270	0
700	20250306	091600	5270	5270	5270	5270	5270	0
701	20250306	091500	5270	5270	5270	5270	5270	0
702	20250306	091400	5270	5270	5270	5270	5270	0
703	20250306	091300	5270	5270	5270	5270	5270	0
704	20250306	091200	5270	5270	5270	5270	5270	0
705	20250306	091100	5270	5270	5270	5270	5270	0
706	20250306	091000	5270	5270	5270	5270	5270	0
707	20250306	090900	5270	5270	5270	5270	5270	0
708	20250306	090800	5270	5270	5270	5270	5270	0
709	20250306	090700	5270	5270	5270	5270	5270	0
710	20250306	090600	5270	5270	5270	5270	5270	0
711	20250306	090500	5270	5270	5270	5270	5270	0
712	20250306	090400	5270	5270	5270	5270	5270	0
713	20250306	090300	5270	5270	5270	5270	5270	1
714	20250306	090200	0	5180	5180	5180	5180	0
715	20250306	090100	0	5180	5180	5180	5180	0
716	20250306	090000	0	5180	5180	5180	5180	0