KissMeData/024090/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191000	59484430	11550	11550	11550	11550	93
3	20250306	190900	59484430	11550	11550	11550	11550	0
4	20250306	190800	59484430	11550	11550	11550	11550	0
5	20250306	190700	59484430	11550	11550	11550	11550	0
6	20250306	190600	59484430	11550	11550	11550	11550	0
7	20250306	190500	59484430	11550	11550	11550	11550	0
8	20250306	190400	59484430	11550	11550	11550	11550	0
9	20250306	190300	59484430	11550	11550	11550	11550	0
10	20250306	190200	59484430	11550	11550	11550	11550	0
11	20250306	190100	59484430	11550	11550	11550	11550	0
12	20250306	190000	59484430	11550	11550	11550	11550	0
13	20250306	185900	59484430	11550	11550	11550	11550	0
14	20250306	185800	59484430	11550	11550	11550	11550	0
15	20250306	185700	59484430	11550	11550	11550	11550	0
16	20250306	185600	59484430	11550	11550	11550	11550	0
17	20250306	185500	59484430	11550	11550	11550	11550	0
18	20250306	185400	59484430	11550	11550	11550	11550	0
19	20250306	185300	59484430	11550	11550	11550	11550	0
20	20250306	185200	59484430	11550	11550	11550	11550	0
21	20250306	185100	59484430	11550	11550	11550	11550	0
22	20250306	185000	59484430	11550	11550	11550	11550	0
23	20250306	184900	59484430	11550	11550	11550	11550	0
24	20250306	184800	59484430	11550	11550	11550	11550	0
25	20250306	184700	59484430	11550	11550	11550	11550	0
26	20250306	184600	59484430	11550	11550	11550	11550	0
27	20250306	184500	59484430	11550	11550	11550	11550	0
28	20250306	184400	59484430	11550	11550	11550	11550	0
29	20250306	184300	59484430	11550	11550	11550	11550	0
30	20250306	184200	59484430	11550	11550	11550	11550	0
31	20250306	184100	59484430	11550	11550	11550	11550	0
32	20250306	184000	59484430	11550	11550	11550	11550	93
33	20250306	183900	59484430	11550	11550	11550	11550	0
34	20250306	183800	59484430	11550	11550	11550	11550	0
35	20250306	183700	59484430	11550	11550	11550	11550	0
36	20250306	183600	59484430	11550	11550	11550	11550	0
37	20250306	183500	59484430	11550	11550	11550	11550	0
38	20250306	183400	59484430	11550	11550	11550	11550	0
39	20250306	183300	59484430	11550	11550	11550	11550	0
40	20250306	183200	59484430	11550	11550	11550	11550	0
41	20250306	183100	59484430	11550	11550	11550	11550	0
42	20250306	183000	59484430	11550	11550	11550	11550	0
43	20250306	182900	59484430	11550	11550	11550	11550	0
44	20250306	182800	59484430	11550	11550	11550	11550	0
45	20250306	182700	59484430	11550	11550	11550	11550	0
46	20250306	182600	59484430	11550	11550	11550	11550	0
47	20250306	182500	59484430	11550	11550	11550	11550	0
48	20250306	182400	59484430	11550	11550	11550	11550	0
49	20250306	182300	59484430	11550	11550	11550	11550	0
50	20250306	182200	59484430	11550	11550	11550	11550	0
51	20250306	182100	59484430	11550	11550	11550	11550	0
52	20250306	182000	59484430	11550	11550	11550	11550	0
53	20250306	181900	59484430	11550	11550	11550	11550	0
54	20250306	181800	59484430	11550	11550	11550	11550	0
55	20250306	181700	59484430	11550	11550	11550	11550	0
56	20250306	181600	59484430	11550	11550	11550	11550	0
57	20250306	181500	59484430	11550	11550	11550	11550	0
58	20250306	181400	59484430	11550	11550	11550	11550	0
59	20250306	181300	59484430	11550	11550	11550	11550	0
60	20250306	181200	59484430	11550	11550	11550	11550	0
61	20250306	181100	59484430	11550	11550	11550	11550	0
62	20250306	181000	59484430	11550	11550	11550	11550	93
63	20250306	180900	59484430	11550	11550	11550	11550	0
64	20250306	180800	59484430	11550	11550	11550	11550	0
65	20250306	180700	59484430	11550	11550	11550	11550	0
66	20250306	180600	59484430	11550	11550	11550	11550	0
67	20250306	180500	59484430	11550	11550	11550	11550	0
68	20250306	180400	59484430	11550	11550	11550	11550	0
69	20250306	180300	59484430	11550	11550	11550	11550	0
70	20250306	180200	59484430	11550	11550	11550	11550	0
71	20250306	180100	59484430	11550	11550	11550	11550	0
72	20250306	180000	59484430	11550	11550	11550	11550	0
73	20250306	175900	59484430	11550	11550	11550	11550	0
74	20250306	175800	59484430	11550	11550	11550	11550	0
75	20250306	175700	59484430	11550	11550	11550	11550	0
76	20250306	175600	59484430	11550	11550	11550	11550	0
77	20250306	175500	59484430	11550	11550	11550	11550	0
78	20250306	175400	59484430	11550	11550	11550	11550	0
79	20250306	175300	59484430	11550	11550	11550	11550	0
80	20250306	175200	59484430	11550	11550	11550	11550	0
81	20250306	175100	59484430	11550	11550	11550	11550	0
82	20250306	175000	59484430	11550	11550	11550	11550	0
83	20250306	174900	59484430	11550	11550	11550	11550	0
84	20250306	174800	59484430	11550	11550	11550	11550	0
85	20250306	174700	59484430	11550	11550	11550	11550	0
86	20250306	174600	59484430	11550	11550	11550	11550	0
87	20250306	174500	59484430	11550	11550	11550	11550	0
88	20250306	174400	59484430	11550	11550	11550	11550	0
89	20250306	174300	59484430	11550	11550	11550	11550	0
90	20250306	174200	59484430	11550	11550	11550	11550	0
91	20250306	174100	59484430	11550	11550	11550	11550	0
92	20250306	174000	59484430	11550	11550	11550	11550	93
93	20250306	173900	59484430	11550	11550	11550	11550	0
94	20250306	173800	59484430	11550	11550	11550	11550	0
95	20250306	173700	59484430	11550	11550	11550	11550	0
96	20250306	173600	59484430	11550	11550	11550	11550	0
97	20250306	173500	59484430	11550	11550	11550	11550	0
98	20250306	173400	59484430	11550	11550	11550	11550	0
99	20250306	173300	59484430	11550	11550	11550	11550	0
100	20250306	173200	59484430	11550	11550	11550	11550	0
101	20250306	173100	59484430	11550	11550	11550	11550	0
102	20250306	173000	59484430	11550	11550	11550	11550	0
103	20250306	172900	59484430	11550	11550	11550	11550	0
104	20250306	172800	59484430	11550	11550	11550	11550	0
105	20250306	172700	59484430	11550	11550	11550	11550	0
106	20250306	172600	59484430	11550	11550	11550	11550	0
107	20250306	172500	59484430	11550	11550	11550	11550	0
108	20250306	172400	59484430	11550	11550	11550	11550	0
109	20250306	172300	59484430	11550	11550	11550	11550	0
110	20250306	172200	59484430	11550	11550	11550	11550	0
111	20250306	172100	59484430	11550	11550	11550	11550	0
112	20250306	172000	59484430	11550	11550	11550	11550	0
113	20250306	171900	59484430	11550	11550	11550	11550	0
114	20250306	171800	59484430	11550	11550	11550	11550	0
115	20250306	171700	59484430	11550	11550	11550	11550	0
116	20250306	171600	59484430	11550	11550	11550	11550	0
117	20250306	171500	59484430	11550	11550	11550	11550	0
118	20250306	171400	59484430	11550	11550	11550	11550	0
119	20250306	171300	59484430	11550	11550	11550	11550	0
120	20250306	171200	59484430	11550	11550	11550	11550	0
121	20250306	171100	59484430	11550	11550	11550	11550	0
122	20250306	171000	59484430	11550	11550	11550	11550	93
123	20250306	170900	59484430	11550	11550	11550	11550	0
124	20250306	170800	59484430	11550	11550	11550	11550	0
125	20250306	170700	59484430	11550	11550	11550	11550	0
126	20250306	170600	59484430	11550	11550	11550	11550	0
127	20250306	170500	59484430	11550	11550	11550	11550	0
128	20250306	170400	59484430	11550	11550	11550	11550	0
129	20250306	170300	59484430	11550	11550	11550	11550	0
130	20250306	170200	59484430	11550	11550	11550	11550	0
131	20250306	170100	59484430	11550	11550	11550	11550	0
132	20250306	170000	59484430	11550	11550	11550	11550	0
133	20250306	165900	59484430	11550	11550	11550	11550	0
134	20250306	165800	59484430	11550	11550	11550	11550	0
135	20250306	165700	59484430	11550	11550	11550	11550	0
136	20250306	165600	59484430	11550	11550	11550	11550	0
137	20250306	165500	59484430	11550	11550	11550	11550	0
138	20250306	165400	59484430	11550	11550	11550	11550	0
139	20250306	165300	59484430	11550	11550	11550	11550	0
140	20250306	165200	59484430	11550	11550	11550	11550	0
141	20250306	165100	59484430	11550	11550	11550	11550	0
142	20250306	165000	59484430	11550	11550	11550	11550	0
143	20250306	164900	59484430	11550	11550	11550	11550	0
144	20250306	164800	59484430	11550	11550	11550	11550	0
145	20250306	164700	59484430	11550	11550	11550	11550	0
146	20250306	164600	59484430	11550	11550	11550	11550	0
147	20250306	164500	59484430	11550	11550	11550	11550	0
148	20250306	164400	59484430	11550	11550	11550	11550	0
149	20250306	164300	59484430	11550	11550	11550	11550	0
150	20250306	164200	59484430	11550	11550	11550	11550	0
151	20250306	164100	59484430	11550	11550	11550	11550	0
152	20250306	164000	59484430	11550	11550	11550	11550	93
153	20250306	163900	59484430	11550	11550	11550	11550	0
154	20250306	163800	59484430	11550	11550	11550	11550	0
155	20250306	163700	59484430	11550	11550	11550	11550	0
156	20250306	163600	59484430	11550	11550	11550	11550	0
157	20250306	163500	59484430	11550	11550	11550	11550	0
158	20250306	163400	59484430	11550	11550	11550	11550	0
159	20250306	163300	59484430	11550	11550	11550	11550	0
160	20250306	163200	59484430	11550	11550	11550	11550	0
161	20250306	163100	59484430	11550	11550	11550	11550	0
162	20250306	163000	59484430	11550	11550	11550	11550	0
163	20250306	162900	59484430	11550	11550	11550	11550	0
164	20250306	162800	59484430	11550	11550	11550	11550	0
165	20250306	162700	59484430	11550	11550	11550	11550	0
166	20250306	162600	59484430	11550	11550	11550	11550	0
167	20250306	162500	59484430	11550	11550	11550	11550	0
168	20250306	162400	59484430	11550	11550	11550	11550	0
169	20250306	162300	59484430	11550	11550	11550	11550	0
170	20250306	162200	59484430	11550	11550	11550	11550	0
171	20250306	162100	59484430	11550	11550	11550	11550	0
172	20250306	162000	59484430	11550	11550	11550	11550	0
173	20250306	161900	59484430	11550	11550	11550	11550	0
174	20250306	161800	59484430	11550	11550	11550	11550	0
175	20250306	161700	59484430	11550	11550	11550	11550	0
176	20250306	161600	59484430	11550	11550	11550	11550	0
177	20250306	161500	59484430	11550	11550	11550	11550	0
178	20250306	161400	59484430	11550	11550	11550	11550	0
179	20250306	161300	59484430	11550	11550	11550	11550	0
180	20250306	161200	59484430	11550	11550	11550	11550	0
181	20250306	161100	59484430	11550	11550	11550	11550	0
182	20250306	161000	59484430	11550	11550	11550	11550	93
183	20250306	160900	59484430	11550	11550	11550	11550	0
184	20250306	160800	59484430	11550	11550	11550	11550	0
185	20250306	160700	59484430	11550	11550	11550	11550	0
186	20250306	160600	59484430	11550	11550	11550	11550	0
187	20250306	160500	59484430	11550	11550	11550	11550	0
188	20250306	160400	59484430	11550	11550	11550	11550	0
189	20250306	160300	59484430	11550	11550	11550	11550	0
190	20250306	160200	59484430	11550	11550	11550	11550	0
191	20250306	160100	59484430	11550	11550	11550	11550	0
192	20250306	160000	59484430	11550	11550	11550	11550	0
193	20250306	155900	59484430	11550	11550	11550	11550	0
194	20250306	155800	59484430	11550	11550	11550	11550	0
195	20250306	155700	59484430	11550	11550	11550	11550	0
196	20250306	155600	59484430	11550	11550	11550	11550	0
197	20250306	155500	59484430	11550	11550	11550	11550	0
198	20250306	155400	59484430	11550	11550	11550	11550	0
199	20250306	155300	59484430	11550	11550	11550	11550	0
200	20250306	155200	59484430	11550	11550	11550	11550	0
201	20250306	155100	59484430	11550	11550	11550	11550	0
202	20250306	155000	59484430	11550	11550	11550	11550	0
203	20250306	154900	59484430	11550	11550	11550	11550	0
204	20250306	154800	59484430	11550	11550	11550	11550	0
205	20250306	154700	59484430	11550	11550	11550	11550	0
206	20250306	154600	59484430	11550	11550	11550	11550	0
207	20250306	154500	59484430	11550	11550	11550	11550	0
208	20250306	154400	59484430	11550	11550	11550	11550	0
209	20250306	154300	59484430	11550	11550	11550	11550	0
210	20250306	154200	59484430	11550	11550	11550	11550	0
211	20250306	154100	59484430	11550	11550	11550	11550	0
212	20250306	154000	59484430	11550	11550	11550	11550	93
213	20250306	153900	59484430	11550	11550	11550	11550	0
214	20250306	153800	59484430	11550	11550	11550	11550	0
215	20250306	153700	59484430	11550	11550	11550	11550	0
216	20250306	153600	59484430	11550	11550	11550	11550	0
217	20250306	153500	59484430	11550	11550	11550	11550	0
218	20250306	153400	59484430	11550	11550	11550	11550	0
219	20250306	153300	59484430	11550	11550	11550	11550	0
220	20250306	153200	59484430	11550	11550	11550	11550	0
221	20250306	153100	59484430	11550	11550	11550	11550	0
222	20250306	153000	59484430	11550	11550	11550	11550	93
223	20250306	152900	58410280	11580	11580	11580	11580	0
224	20250306	152800	58410280	11580	11580	11580	11580	0
225	20250306	152700	58410280	11580	11580	11580	11580	0
226	20250306	152600	58410280	11580	11580	11580	11580	0
227	20250306	152500	58410280	11580	11580	11580	11580	0
228	20250306	152400	58410280	11580	11580	11580	11580	0
229	20250306	152300	58410280	11580	11580	11580	11580	0
230	20250306	152200	58410280	11580	11580	11580	11580	0
231	20250306	152100	58410280	11580	11580	11580	11580	0
232	20250306	152000	58410280	11580	11580	11580	11580	0
233	20250306	151900	58410280	11580	11580	11580	11580	0
234	20250306	151800	58410280	11580	11580	11580	11580	0
235	20250306	151700	58410280	11580	11580	11580	11580	12
236	20250306	151600	58271320	11590	11590	11590	11590	0
237	20250306	151500	58271320	11590	11590	11590	11590	0
238	20250306	151400	58271320	11590	11590	11590	11590	0
239	20250306	151300	58271320	11590	11590	11590	11590	0
240	20250306	151200	58271320	11590	11590	11590	11590	0
241	20250306	151100	58271320	11590	11590	11590	11590	0
242	20250306	151000	58271320	11590	11590	11590	11590	0
243	20250306	150900	58271320	11590	11590	11590	11590	30
244	20250306	150800	57923620	11590	11600	11600	11590	778
245	20250306	150700	48906520	11600	11600	11600	11600	0
246	20250306	150600	48906520	11600	11600	11600	11600	0
247	20250306	150500	48906520	11600	11600	11600	11600	13
248	20250306	150400	48755720	11600	11600	11600	11600	30
249	20250306	150300	48407720	11600	11600	11600	11600	0
250	20250306	150200	48407720	11600	11600	11600	11600	2
251	20250306	150100	48384520	11610	11610	11610	11610	0
252	20250306	150000	48384520	11610	11610	11610	11610	0
253	20250306	145900	48384520	11610	11610	11610	11610	0
254	20250306	145800	48384520	11610	11610	11610	11610	0
255	20250306	145700	48384520	11610	11610	11610	11610	0
256	20250306	145600	48384520	11610	11610	11610	11610	0
257	20250306	145500	48384520	11610	11610	11610	11610	0
258	20250306	145400	48384520	11610	11610	11610	11610	1
259	20250306	145300	48372910	11590	11610	11610	11590	695
260	20250306	145200	40313520	11610	11610	11610	11610	0
261	20250306	145100	40313520	11610	11610	11610	11610	0
262	20250306	145000	40313520	11610	11610	11610	11610	0
263	20250306	144900	40313520	11610	11610	11610	11610	0
264	20250306	144800	40313520	11610	11610	11610	11610	0
265	20250306	144700	40313520	11610	11610	11610	11610	0
266	20250306	144600	40313520	11610	11610	11610	11610	0
267	20250306	144500	40313520	11610	11610	11610	11610	0
268	20250306	144400	40313520	11610	11610	11610	11610	4
269	20250306	144300	40267080	11610	11610	11610	11610	0
270	20250306	144200	40267080	11610	11610	11610	11610	0
271	20250306	144100	40267080	11610	11610	11610	11610	0
272	20250306	144000	40267080	11610	11610	11610	11610	0
273	20250306	143900	40267080	11610	11610	11610	11610	0
274	20250306	143800	40267080	11610	11610	11610	11610	0
275	20250306	143700	40267080	11610	11610	11610	11610	0
276	20250306	143600	40267080	11610	11610	11610	11610	0
277	20250306	143500	40267080	11610	11610	11610	11610	0
278	20250306	143400	40267080	11610	11610	11610	11610	0
279	20250306	143300	40267080	11610	11610	11610	11610	0
280	20250306	143200	40267080	11610	11610	11610	11610	0
281	20250306	143100	40267080	11610	11610	11610	11610	0
282	20250306	143000	40267080	11610	11610	11610	11610	0
283	20250306	142900	40267080	11610	11610	11610	11610	0
284	20250306	142800	40267080	11610	11610	11610	11610	0
285	20250306	142700	40267080	11610	11610	11610	11610	0
286	20250306	142600	40267080	11610	11610	11610	11610	5
287	20250306	142500	40209030	11610	11610	11610	11610	0
288	20250306	142400	40209030	11610	11610	11610	11610	0
289	20250306	142300	40209030	11610	11610	11610	11610	0
290	20250306	142200	40209030	11610	11610	11610	11610	0
291	20250306	142100	40209030	11610	11610	11610	11610	0
292	20250306	142000	40209030	11610	11610	11610	11610	0
293	20250306	141900	40209030	11610	11610	11610	11610	0
294	20250306	141800	40209030	11610	11610	11610	11610	0
295	20250306	141700	40209030	11610	11610	11610	11610	0
296	20250306	141600	40209030	11610	11610	11610	11610	0
297	20250306	141500	40209030	11610	11610	11610	11610	0
298	20250306	141400	40209030	11610	11610	11610	11610	0
299	20250306	141300	40209030	11610	11610	11610	11610	0
300	20250306	141200	40209030	11610	11610	11610	11610	0
301	20250306	141100	40209030	11610	11610	11610	11610	68
302	20250306	141000	39419550	11620	11620	11620	11620	0
303	20250306	140900	39419550	11620	11620	11620	11620	0
304	20250306	140800	39419550	11620	11620	11620	11620	0
305	20250306	140700	39419550	11620	11620	11620	11620	0
306	20250306	140600	39419550	11620	11620	11620	11620	0
307	20250306	140500	39419550	11620	11620	11620	11620	0
308	20250306	140400	39419550	11620	11620	11620	11620	0
309	20250306	140300	39419550	11620	11620	11620	11620	2
310	20250306	140200	39396310	11620	11620	11620	11620	0
311	20250306	140100	39396310	11620	11620	11620	11620	0
312	20250306	140000	39396310	11620	11620	11620	11620	0
313	20250306	135900	39396310	11620	11620	11620	11620	0
314	20250306	135800	39396310	11620	11620	11620	11620	0
315	20250306	135700	39396310	11620	11620	11620	11620	0
316	20250306	135600	39396310	11620	11620	11620	11620	0
317	20250306	135500	39396310	11620	11620	11620	11620	0
318	20250306	135400	39396310	11620	11620	11620	11620	11
319	20250306	135300	39268490	11620	11620	11620	11620	0
320	20250306	135200	39268490	11620	11620	11620	11620	0
321	20250306	135100	39268490	11620	11620	11620	11620	0
322	20250306	135000	39268490	11620	11620	11620	11620	0
323	20250306	134900	39268490	11620	11620	11620	11620	0
324	20250306	134800	39268490	11620	11620	11620	11620	0
325	20250306	134700	39268490	11620	11620	11620	11620	0
326	20250306	134600	39268490	11620	11620	11620	11620	0
327	20250306	134500	39268490	11620	11620	11620	11620	0
328	20250306	134400	39268490	11620	11620	11620	11620	0
329	20250306	134300	39268490	11620	11620	11620	11620	0
330	20250306	134200	39268490	11620	11620	11620	11620	0
331	20250306	134100	39268490	11620	11620	11620	11620	0
332	20250306	134000	39268490	11620	11620	11620	11620	0
333	20250306	133900	39268490	11620	11620	11620	11620	0
334	20250306	133800	39268490	11620	11620	11620	11620	0
335	20250306	133700	39268490	11620	11620	11620	11620	0
336	20250306	133600	39268490	11620	11620	11620	11620	0
337	20250306	133500	39268490	11620	11620	11620	11620	0
338	20250306	133400	39268490	11620	11620	11620	11620	0
339	20250306	133300	39268490	11620	11620	11620	11620	0
340	20250306	133200	39268490	11620	11620	11620	11620	0
341	20250306	133100	39268490	11620	11620	11620	11620	0
342	20250306	133000	39268490	11620	11620	11620	11620	0
343	20250306	132900	39268490	11620	11620	11620	11620	0
344	20250306	132800	39268490	11620	11620	11620	11620	0
345	20250306	132700	39268490	11620	11620	11620	11620	0
346	20250306	132600	39268490	11620	11620	11620	11620	0
347	20250306	132500	39268490	11620	11620	11620	11620	0
348	20250306	132400	39268490	11620	11620	11620	11620	0
349	20250306	132300	39268490	11620	11620	11620	11620	0
350	20250306	132200	39268490	11620	11620	11620	11620	0
351	20250306	132100	39268490	11620	11620	11620	11620	0
352	20250306	132000	39268490	11620	11620	11620	11620	0
353	20250306	131900	39268490	11620	11620	11620	11620	0
354	20250306	131800	39268490	11620	11620	11620	11620	0
355	20250306	131700	39268490	11620	11620	11620	11620	0
356	20250306	131600	39268490	11620	11620	11620	11620	0
357	20250306	131500	39268490	11620	11620	11620	11620	0
358	20250306	131400	39268490	11620	11620	11620	11620	0
359	20250306	131300	39268490	11620	11620	11620	11620	0
360	20250306	131200	39268490	11620	11620	11620	11620	0
361	20250306	131100	39268490	11620	11620	11620	11620	0
362	20250306	131000	39268490	11620	11620	11620	11620	0
363	20250306	130900	39268490	11620	11620	11620	11620	0
364	20250306	130800	39268490	11620	11620	11620	11620	0
365	20250306	130700	39268490	11620	11620	11620	11620	0
366	20250306	130600	39268490	11620	11620	11620	11620	0
367	20250306	130500	39268490	11620	11620	11620	11620	0
368	20250306	130400	39268490	11620	11620	11620	11620	0
369	20250306	130300	39268490	11620	11620	11620	11620	0
370	20250306	130200	39268490	11620	11620	11620	11620	0
371	20250306	130100	39268490	11620	11620	11620	11620	0
372	20250306	130000	39268490	11620	11620	11620	11620	0
373	20250306	125900	39268490	11620	11620	11620	11620	0
374	20250306	125800	39268490	11620	11620	11620	11620	0
375	20250306	125700	39268490	11620	11620	11620	11620	0
376	20250306	125600	39268490	11620	11620	11620	11620	0
377	20250306	125500	39268490	11620	11620	11620	11620	0
378	20250306	125400	39268490	11620	11620	11620	11620	0
379	20250306	125300	39268490	11620	11620	11620	11620	0
380	20250306	125200	39268490	11620	11620	11620	11620	0
381	20250306	125100	39268490	11620	11620	11620	11620	0
382	20250306	125000	39268490	11620	11620	11620	11620	0
383	20250306	124900	39268490	11620	11620	11620	11620	0
384	20250306	124800	39268490	11620	11620	11620	11620	0
385	20250306	124700	39268490	11620	11620	11620	11620	0
386	20250306	124600	39268490	11620	11620	11620	11620	0
387	20250306	124500	39268490	11620	11620	11620	11620	0
388	20250306	124400	39268490	11620	11620	11620	11620	0
389	20250306	124300	39268490	11620	11620	11620	11620	0
390	20250306	124200	39268490	11620	11620	11620	11620	0
391	20250306	124100	39268490	11620	11620	11620	11620	0
392	20250306	124000	39268490	11620	11620	11620	11620	0
393	20250306	123900	39268490	11620	11620	11620	11620	0
394	20250306	123800	39268490	11620	11620	11620	11620	0
395	20250306	123700	39268490	11620	11620	11620	11620	0
396	20250306	123600	39268490	11620	11620	11620	11620	0
397	20250306	123500	39268490	11620	11620	11620	11620	0
398	20250306	123400	39268490	11620	11620	11620	11620	0
399	20250306	123300	39268490	11620	11620	11620	11620	0
400	20250306	123200	39268490	11620	11620	11620	11620	0
401	20250306	123100	39268490	11620	11620	11620	11620	0
402	20250306	123000	39268490	11620	11620	11620	11620	0
403	20250306	122900	39268490	11620	11620	11620	11620	0
404	20250306	122800	39268490	11620	11620	11620	11620	0
405	20250306	122700	39268490	11620	11620	11620	11620	0
406	20250306	122600	39268490	11620	11620	11620	11620	0
407	20250306	122500	39268490	11620	11620	11620	11620	0
408	20250306	122400	39268490	11620	11620	11620	11620	0
409	20250306	122300	39268490	11620	11620	11620	11620	0
410	20250306	122200	39268490	11620	11620	11620	11620	0
411	20250306	122100	39268490	11620	11620	11620	11620	0
412	20250306	122000	39268490	11620	11620	11620	11620	0
413	20250306	121900	39268490	11620	11620	11620	11620	0
414	20250306	121800	39268490	11620	11620	11620	11620	0
415	20250306	121700	39268490	11620	11620	11620	11620	0
416	20250306	121600	39268490	11620	11620	11620	11620	0
417	20250306	121500	39268490	11620	11620	11620	11620	0
418	20250306	121400	39268490	11620	11620	11620	11620	0
419	20250306	121300	39268490	11620	11620	11620	11620	0
420	20250306	121200	39268490	11620	11620	11620	11620	0
421	20250306	121100	39268490	11620	11620	11620	11620	0
422	20250306	121000	39268490	11620	11620	11620	11620	0
423	20250306	120900	39268490	11620	11620	11620	11620	0
424	20250306	120800	39268490	11620	11620	11620	11620	0
425	20250306	120700	39268490	11620	11620	11620	11620	0
426	20250306	120600	39268490	11620	11620	11620	11620	0
427	20250306	120500	39268490	11620	11620	11620	11620	0
428	20250306	120400	39268490	11620	11620	11620	11620	0
429	20250306	120300	39268490	11620	11620	11620	11620	0
430	20250306	120200	39268490	11620	11620	11620	11620	0
431	20250306	120100	39268490	11620	11620	11620	11620	0
432	20250306	120000	39268490	11620	11620	11620	11620	0
433	20250306	115900	39268490	11620	11620	11620	11620	0
434	20250306	115800	39268490	11620	11620	11620	11620	0
435	20250306	115700	39268490	11620	11620	11620	11620	0
436	20250306	115600	39268490	11620	11620	11620	11620	0
437	20250306	115500	39268490	11620	11620	11620	11620	0
438	20250306	115400	39268490	11620	11620	11620	11620	0
439	20250306	115300	39268490	11620	11620	11620	11620	0
440	20250306	115200	39268490	11620	11620	11620	11620	0
441	20250306	115100	39268490	11620	11620	11620	11620	0
442	20250306	115000	39268490	11620	11620	11620	11620	0
443	20250306	114900	39268490	11620	11620	11620	11620	0
444	20250306	114800	39268490	11620	11620	11620	11620	1
445	20250306	114700	39256870	11610	11610	11610	11610	0
446	20250306	114600	39256870	11610	11610	11610	11610	0
447	20250306	114500	39256870	11610	11610	11610	11610	0
448	20250306	114400	39256870	11610	11610	11610	11610	0
449	20250306	114300	39256870	11610	11610	11610	11610	0
450	20250306	114200	39256870	11610	11610	11610	11610	0
451	20250306	114100	39256870	11610	11610	11610	11610	0
452	20250306	114000	39256870	11610	11610	11610	11610	0
453	20250306	113900	39256870	11610	11610	11610	11610	0
454	20250306	113800	39256870	11610	11610	11610	11610	0
455	20250306	113700	39256870	11610	11610	11610	11610	0
456	20250306	113600	39256870	11610	11610	11610	11610	0
457	20250306	113500	39256870	11610	11610	11610	11610	0
458	20250306	113400	39256870	11610	11610	11610	11610	0
459	20250306	113300	39256870	11610	11610	11610	11610	0
460	20250306	113200	39256870	11610	11610	11610	11610	0
461	20250306	113100	39256870	11610	11610	11610	11610	0
462	20250306	113000	39256870	11610	11610	11610	11610	0
463	20250306	112900	39256870	11610	11610	11610	11610	0
464	20250306	112800	39256870	11610	11610	11610	11610	8
465	20250306	112700	39163990	11610	11610	11610	11610	0
466	20250306	112600	39163990	11610	11610	11610	11610	0
467	20250306	112500	39163990	11610	11610	11610	11610	0
468	20250306	112400	39163990	11610	11610	11610	11610	0
469	20250306	112300	39163990	11610	11610	11610	11610	0
470	20250306	112200	39163990	11610	11610	11610	11610	0
471	20250306	112100	39163990	11610	11610	11610	11610	0
472	20250306	112000	39163990	11610	11610	11610	11610	0
473	20250306	111900	39163990	11610	11610	11610	11610	0
474	20250306	111800	39163990	11610	11610	11610	11610	1
475	20250306	111700	39152380	11650	11650	11650	11650	0
476	20250306	111600	39152380	11650	11650	11650	11650	0
477	20250306	111500	39152380	11650	11650	11650	11650	0
478	20250306	111400	39152380	11650	11650	11650	11650	0
479	20250306	111300	39152380	11650	11650	11650	11650	0
480	20250306	111200	39152380	11650	11650	11650	11650	0
481	20250306	111100	39152380	11650	11650	11650	11650	0
482	20250306	111000	39152380	11650	11650	11650	11650	0
483	20250306	110900	39152380	11650	11650	11650	11650	0
484	20250306	110800	39152380	11650	11650	11650	11650	0
485	20250306	110700	39152380	11650	11650	11650	11650	0
486	20250306	110600	39152380	11650	11650	11650	11650	0
487	20250306	110500	39152380	11650	11650	11650	11650	0
488	20250306	110400	39152380	11650	11650	11650	11650	0
489	20250306	110300	39152380	11650	11650	11650	11650	0
490	20250306	110200	39152380	11650	11650	11650	11650	0
491	20250306	110100	39152380	11650	11650	11650	11650	0
492	20250306	110000	39152380	11650	11650	11650	11650	0
493	20250306	105900	39152380	11650	11650	11650	11650	0
494	20250306	105800	39152380	11650	11650	11650	11650	0
495	20250306	105700	39152380	11650	11650	11650	11650	0
496	20250306	105600	39152380	11650	11650	11650	11650	0
497	20250306	105500	39152380	11650	11650	11650	11650	0
498	20250306	105400	39152380	11650	11620	11650	11620	140
499	20250306	105300	37523480	11610	11610	11610	11610	0
500	20250306	105200	37523480	11610	11610	11610	11610	0
501	20250306	105100	37523480	11610	11610	11610	11610	0
502	20250306	105000	37523480	11610	11610	11610	11610	0
503	20250306	104900	37523480	11610	11610	11610	11610	0
504	20250306	104800	37523480	11610	11610	11610	11610	0
505	20250306	104700	37523480	11610	11610	11610	11610	0
506	20250306	104600	37523480	11610	11610	11610	11610	0
507	20250306	104500	37523480	11610	11610	11610	11610	0
508	20250306	104400	37523480	11610	11610	11610	11610	0
509	20250306	104300	37523480	11610	11610	11610	11610	0
510	20250306	104200	37523480	11610	11610	11610	11610	0
511	20250306	104100	37523480	11610	11610	11610	11610	0
512	20250306	104000	37523480	11610	11610	11610	11610	0
513	20250306	103900	37523480	11610	11610	11610	11610	0
514	20250306	103800	37523480	11610	11610	11610	11610	0
515	20250306	103700	37523480	11610	11610	11610	11610	0
516	20250306	103600	37523480	11610	11610	11610	11610	0
517	20250306	103500	37523480	11610	11610	11610	11610	0
518	20250306	103400	37523480	11610	11610	11610	11610	0
519	20250306	103300	37523480	11610	11610	11610	11610	0
520	20250306	103200	37523480	11610	11610	11610	11610	0
521	20250306	103100	37523480	11610	11610	11610	11610	0
522	20250306	103000	37523480	11610	11610	11610	11610	0
523	20250306	102900	37523480	11610	11610	11610	11610	0
524	20250306	102800	37523480	11610	11610	11610	11610	0
525	20250306	102700	37523480	11610	11610	11610	11610	0
526	20250306	102600	37523480	11610	11610	11610	11610	0
527	20250306	102500	37523480	11610	11610	11610	11610	0
528	20250306	102400	37523480	11610	11610	11610	11610	0
529	20250306	102300	37523480	11610	11610	11610	11610	0
530	20250306	102200	37523480	11610	11610	11610	11610	0
531	20250306	102100	37523480	11610	11610	11610	11610	0
532	20250306	102000	37523480	11610	11610	11610	11610	0
533	20250306	101900	37523480	11610	11610	11610	11610	94
534	20250306	101800	36432140	11610	11620	11620	11610	6
535	20250306	101700	36362450	11650	11650	11650	11650	0
536	20250306	101600	36362450	11650	11650	11650	11650	0
537	20250306	101500	36362450	11650	11650	11650	11650	0
538	20250306	101400	36362450	11650	11650	11650	11650	0
539	20250306	101300	36362450	11650	11650	11650	11650	0
540	20250306	101200	36362450	11650	11650	11650	11650	0
541	20250306	101100	36362450	11650	11650	11650	11650	0
542	20250306	101000	36362450	11650	11650	11650	11650	0
543	20250306	100900	36362450	11650	11650	11650	11650	0
544	20250306	100800	36362450	11650	11650	11650	11650	0
545	20250306	100700	36362450	11650	11650	11650	11650	0
546	20250306	100600	36362450	11650	11650	11650	11650	0
547	20250306	100500	36362450	11650	11660	11660	11650	86
548	20250306	100400	35359950	11670	11670	11670	11670	111
549	20250306	100300	34064580	11670	11670	11670	11670	93
550	20250306	100200	32979270	11610	11610	11610	11610	0
551	20250306	100100	32979270	11610	11610	11610	11610	22
552	20250306	100000	32723850	11610	11650	11650	11610	2000
553	20250306	095900	9481680	11660	11660	11660	11660	0
554	20250306	095800	9481680	11660	11660	11660	11660	0
555	20250306	095700	9481680	11660	11660	11660	11660	0
556	20250306	095600	9481680	11660	11660	11660	11660	1
557	20250306	095500	9470020	11670	11670	11670	11670	0
558	20250306	095400	9470020	11670	11670	11670	11670	1
559	20250306	095300	9458350	11670	11670	11670	11670	0
560	20250306	095200	9458350	11670	11670	11670	11670	1
561	20250306	095100	9446680	11670	11670	11670	11670	1
562	20250306	095000	9435010	11680	11680	11680	11680	0
563	20250306	094900	9435010	11680	11680	11680	11680	0
564	20250306	094800	9435010	11680	11680	11680	11680	0
565	20250306	094700	9435010	11680	11680	11680	11680	0
566	20250306	094600	9435010	11680	11680	11680	11680	0
567	20250306	094500	9435010	11680	11680	11680	11680	0
568	20250306	094400	9435010	11680	11680	11680	11680	0
569	20250306	094300	9435010	11680	11680	11680	11680	0
570	20250306	094200	9435010	11680	11680	11680	11680	0
571	20250306	094100	9435010	11680	11680	11680	11680	0
572	20250306	094000	9435010	11680	11680	11680	11680	0
573	20250306	093900	9435010	11680	11680	11680	11680	0
574	20250306	093800	9435010	11680	11680	11680	11680	0
575	20250306	093700	9435010	11680	11680	11680	11680	0
576	20250306	093600	9435010	11680	11680	11680	11680	0
577	20250306	093500	9435010	11680	11680	11680	11680	0
578	20250306	093400	9435010	11680	11680	11680	11680	0
579	20250306	093300	9435010	11680	11670	11680	11670	2
580	20250306	093200	9411660	11680	11680	11680	11680	0
581	20250306	093100	9411660	11680	11680	11680	11680	0
582	20250306	093000	9411660	11680	11680	11680	11680	0
583	20250306	092900	9411660	11680	11680	11680	11680	81
584	20250306	092800	8465580	11680	11680	11680	11680	84
585	20250306	092700	7484460	11680	11680	11680	11680	0
586	20250306	092600	7484460	11680	11680	11680	11680	0
587	20250306	092500	7484460	11680	11680	11680	11680	10
588	20250306	092400	7367660	11680	11680	11680	11680	167
589	20250306	092300	5417100	11680	11680	11680	11680	0
590	20250306	092200	5417100	11680	11680	11680	11680	0
591	20250306	092100	5417100	11680	11680	11680	11680	0
592	20250306	092000	5417100	11680	11680	11680	11680	0
593	20250306	091900	5417100	11680	11680	11680	11680	0
594	20250306	091800	5417100	11680	11680	11680	11680	0
595	20250306	091700	5417100	11680	11680	11680	11680	0
596	20250306	091600	5417100	11680	11680	11680	11680	0
597	20250306	091500	5417100	11680	11690	11690	11680	200
598	20250306	091400	3081020	11680	11680	11680	11680	0
599	20250306	091300	3081020	11680	11680	11680	11680	9
600	20250306	091200	2975900	11680	11630	11680	11630	254
601	20250306	091100	11630	11630	11630	11630	11630	0
602	20250306	091000	11630	11630	11630	11630	11630	1
603	20250306	090900	0	11610	11610	11610	11610	0
604	20250306	090800	0	11610	11610	11610	11610	0
605	20250306	090700	0	11610	11610	11610	11610	0
606	20250306	090600	0	11610	11610	11610	11610	0
607	20250306	090500	0	11610	11610	11610	11610	0
608	20250306	090400	0	11610	11610	11610	11610	0
609	20250306	090300	0	11610	11610	11610	11610	0
610	20250306	090200	0	11610	11610	11610	11610	0
611	20250306	090100	0	11610	11610	11610	11610	0
612	20250306	090000	0	11610	11610	11610	11610	0