KissMeData/023150/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190900	8472630	5050	5050	5050	5050	350
3	20250306	190800	8472630	5050	5050	5050	5050	0
4	20250306	190700	8472630	5050	5050	5050	5050	0
5	20250306	190600	8472630	5050	5050	5050	5050	0
6	20250306	190500	8472630	5050	5050	5050	5050	0
7	20250306	190400	8472630	5050	5050	5050	5050	0
8	20250306	190300	8472630	5050	5050	5050	5050	0
9	20250306	190200	8472630	5050	5050	5050	5050	0
10	20250306	190100	8472630	5050	5050	5050	5050	0
11	20250306	190000	8472630	5050	5050	5050	5050	0
12	20250306	185900	8472630	5050	5050	5050	5050	0
13	20250306	185800	8472630	5050	5050	5050	5050	0
14	20250306	185700	8472630	5050	5050	5050	5050	0
15	20250306	185600	8472630	5050	5050	5050	5050	0
16	20250306	185500	8472630	5050	5050	5050	5050	0
17	20250306	185400	8472630	5050	5050	5050	5050	0
18	20250306	185300	8472630	5050	5050	5050	5050	0
19	20250306	185200	8472630	5050	5050	5050	5050	0
20	20250306	185100	8472630	5050	5050	5050	5050	0
21	20250306	185000	8472630	5050	5050	5050	5050	0
22	20250306	184900	8472630	5050	5050	5050	5050	0
23	20250306	184800	8472630	5050	5050	5050	5050	0
24	20250306	184700	8472630	5050	5050	5050	5050	0
25	20250306	184600	8472630	5050	5050	5050	5050	0
26	20250306	184500	8472630	5050	5050	5050	5050	0
27	20250306	184400	8472630	5050	5050	5050	5050	0
28	20250306	184300	8472630	5050	5050	5050	5050	0
29	20250306	184200	8472630	5050	5050	5050	5050	0
30	20250306	184100	8472630	5050	5050	5050	5050	0
31	20250306	184000	8472630	5050	5050	5050	5050	0
32	20250306	183900	8472630	5050	5050	5050	5050	350
33	20250306	183800	8472630	5050	5050	5050	5050	0
34	20250306	183700	8472630	5050	5050	5050	5050	0
35	20250306	183600	8472630	5050	5050	5050	5050	0
36	20250306	183500	8472630	5050	5050	5050	5050	0
37	20250306	183400	8472630	5050	5050	5050	5050	0
38	20250306	183300	8472630	5050	5050	5050	5050	0
39	20250306	183200	8472630	5050	5050	5050	5050	0
40	20250306	183100	8472630	5050	5050	5050	5050	0
41	20250306	183000	8472630	5050	5050	5050	5050	0
42	20250306	182900	8472630	5050	5050	5050	5050	0
43	20250306	182800	8472630	5050	5050	5050	5050	0
44	20250306	182700	8472630	5050	5050	5050	5050	0
45	20250306	182600	8472630	5050	5050	5050	5050	0
46	20250306	182500	8472630	5050	5050	5050	5050	0
47	20250306	182400	8472630	5050	5050	5050	5050	0
48	20250306	182300	8472630	5050	5050	5050	5050	0
49	20250306	182200	8472630	5050	5050	5050	5050	0
50	20250306	182100	8472630	5050	5050	5050	5050	0
51	20250306	182000	8472630	5050	5050	5050	5050	0
52	20250306	181900	8472630	5050	5050	5050	5050	0
53	20250306	181800	8472630	5050	5050	5050	5050	0
54	20250306	181700	8472630	5050	5050	5050	5050	0
55	20250306	181600	8472630	5050	5050	5050	5050	0
56	20250306	181500	8472630	5050	5050	5050	5050	0
57	20250306	181400	8472630	5050	5050	5050	5050	0
58	20250306	181300	8472630	5050	5050	5050	5050	0
59	20250306	181200	8472630	5050	5050	5050	5050	0
60	20250306	181100	8472630	5050	5050	5050	5050	0
61	20250306	181000	8472630	5050	5050	5050	5050	0
62	20250306	180900	8472630	5050	5050	5050	5050	350
63	20250306	180800	8472630	5050	5050	5050	5050	0
64	20250306	180700	8472630	5050	5050	5050	5050	0
65	20250306	180600	8472630	5050	5050	5050	5050	0
66	20250306	180500	8472630	5050	5050	5050	5050	0
67	20250306	180400	8472630	5050	5050	5050	5050	0
68	20250306	180300	8472630	5050	5050	5050	5050	0
69	20250306	180200	8472630	5050	5050	5050	5050	0
70	20250306	180100	8472630	5050	5050	5050	5050	0
71	20250306	180000	8472630	5050	5050	5050	5050	0
72	20250306	175900	8472630	5050	5050	5050	5050	0
73	20250306	175800	8472630	5050	5050	5050	5050	0
74	20250306	175700	8472630	5050	5050	5050	5050	0
75	20250306	175600	8472630	5050	5050	5050	5050	0
76	20250306	175500	8472630	5050	5050	5050	5050	0
77	20250306	175400	8472630	5050	5050	5050	5050	0
78	20250306	175300	8472630	5050	5050	5050	5050	0
79	20250306	175200	8472630	5050	5050	5050	5050	0
80	20250306	175100	8472630	5050	5050	5050	5050	0
81	20250306	175000	8472630	5050	5050	5050	5050	0
82	20250306	174900	8472630	5050	5050	5050	5050	0
83	20250306	174800	8472630	5050	5050	5050	5050	0
84	20250306	174700	8472630	5050	5050	5050	5050	0
85	20250306	174600	8472630	5050	5050	5050	5050	0
86	20250306	174500	8472630	5050	5050	5050	5050	0
87	20250306	174400	8472630	5050	5050	5050	5050	0
88	20250306	174300	8472630	5050	5050	5050	5050	0
89	20250306	174200	8472630	5050	5050	5050	5050	0
90	20250306	174100	8472630	5050	5050	5050	5050	0
91	20250306	174000	8472630	5050	5050	5050	5050	0
92	20250306	173900	8472630	5050	5050	5050	5050	350
93	20250306	173800	8472630	5050	5050	5050	5050	0
94	20250306	173700	8472630	5050	5050	5050	5050	0
95	20250306	173600	8472630	5050	5050	5050	5050	0
96	20250306	173500	8472630	5050	5050	5050	5050	0
97	20250306	173400	8472630	5050	5050	5050	5050	0
98	20250306	173300	8472630	5050	5050	5050	5050	0
99	20250306	173200	8472630	5050	5050	5050	5050	0
100	20250306	173100	8472630	5050	5050	5050	5050	0
101	20250306	173000	8472630	5050	5050	5050	5050	0
102	20250306	172900	8472630	5050	5050	5050	5050	0
103	20250306	172800	8472630	5050	5050	5050	5050	0
104	20250306	172700	8472630	5050	5050	5050	5050	0
105	20250306	172600	8472630	5050	5050	5050	5050	0
106	20250306	172500	8472630	5050	5050	5050	5050	0
107	20250306	172400	8472630	5050	5050	5050	5050	0
108	20250306	172300	8472630	5050	5050	5050	5050	0
109	20250306	172200	8472630	5050	5050	5050	5050	0
110	20250306	172100	8472630	5050	5050	5050	5050	0
111	20250306	172000	8472630	5050	5050	5050	5050	0
112	20250306	171900	8472630	5050	5050	5050	5050	0
113	20250306	171800	8472630	5050	5050	5050	5050	0
114	20250306	171700	8472630	5050	5050	5050	5050	0
115	20250306	171600	8472630	5050	5050	5050	5050	0
116	20250306	171500	8472630	5050	5050	5050	5050	0
117	20250306	171400	8472630	5050	5050	5050	5050	0
118	20250306	171300	8472630	5050	5050	5050	5050	0
119	20250306	171200	8472630	5050	5050	5050	5050	0
120	20250306	171100	8472630	5050	5050	5050	5050	0
121	20250306	171000	8472630	5050	5050	5050	5050	0
122	20250306	170900	8472630	5050	5050	5050	5050	350
123	20250306	170800	8472630	5050	5050	5050	5050	0
124	20250306	170700	8472630	5050	5050	5050	5050	0
125	20250306	170600	8472630	5050	5050	5050	5050	0
126	20250306	170500	8472630	5050	5050	5050	5050	0
127	20250306	170400	8472630	5050	5050	5050	5050	0
128	20250306	170300	8472630	5050	5050	5050	5050	0
129	20250306	170200	8472630	5050	5050	5050	5050	0
130	20250306	170100	8472630	5050	5050	5050	5050	0
131	20250306	170000	8472630	5050	5050	5050	5050	0
132	20250306	165900	8472630	5050	5050	5050	5050	0
133	20250306	165800	8472630	5050	5050	5050	5050	0
134	20250306	165700	8472630	5050	5050	5050	5050	0
135	20250306	165600	8472630	5050	5050	5050	5050	0
136	20250306	165500	8472630	5050	5050	5050	5050	0
137	20250306	165400	8472630	5050	5050	5050	5050	0
138	20250306	165300	8472630	5050	5050	5050	5050	0
139	20250306	165200	8472630	5050	5050	5050	5050	0
140	20250306	165100	8472630	5050	5050	5050	5050	0
141	20250306	165000	8472630	5050	5050	5050	5050	0
142	20250306	164900	8472630	5050	5050	5050	5050	0
143	20250306	164800	8472630	5050	5050	5050	5050	0
144	20250306	164700	8472630	5050	5050	5050	5050	0
145	20250306	164600	8472630	5050	5050	5050	5050	0
146	20250306	164500	8472630	5050	5050	5050	5050	0
147	20250306	164400	8472630	5050	5050	5050	5050	0
148	20250306	164300	8472630	5050	5050	5050	5050	0
149	20250306	164200	8472630	5050	5050	5050	5050	0
150	20250306	164100	8472630	5050	5050	5050	5050	0
151	20250306	164000	8472630	5050	5050	5050	5050	0
152	20250306	163900	8472630	5050	5050	5050	5050	350
153	20250306	163800	8472630	5050	5050	5050	5050	0
154	20250306	163700	8472630	5050	5050	5050	5050	0
155	20250306	163600	8472630	5050	5050	5050	5050	0
156	20250306	163500	8472630	5050	5050	5050	5050	0
157	20250306	163400	8472630	5050	5050	5050	5050	0
158	20250306	163300	8472630	5050	5050	5050	5050	0
159	20250306	163200	8472630	5050	5050	5050	5050	0
160	20250306	163100	8472630	5050	5050	5050	5050	0
161	20250306	163000	8472630	5050	5050	5050	5050	0
162	20250306	162900	8472630	5050	5050	5050	5050	0
163	20250306	162800	8472630	5050	5050	5050	5050	0
164	20250306	162700	8472630	5050	5050	5050	5050	0
165	20250306	162600	8472630	5050	5050	5050	5050	0
166	20250306	162500	8472630	5050	5050	5050	5050	0
167	20250306	162400	8472630	5050	5050	5050	5050	0
168	20250306	162300	8472630	5050	5050	5050	5050	0
169	20250306	162200	8472630	5050	5050	5050	5050	0
170	20250306	162100	8472630	5050	5050	5050	5050	0
171	20250306	162000	8472630	5050	5050	5050	5050	0
172	20250306	161900	8472630	5050	5050	5050	5050	0
173	20250306	161800	8472630	5050	5050	5050	5050	0
174	20250306	161700	8472630	5050	5050	5050	5050	0
175	20250306	161600	8472630	5050	5050	5050	5050	0
176	20250306	161500	8472630	5050	5050	5050	5050	0
177	20250306	161400	8472630	5050	5050	5050	5050	0
178	20250306	161300	8472630	5050	5050	5050	5050	0
179	20250306	161200	8472630	5050	5050	5050	5050	0
180	20250306	161100	8472630	5050	5050	5050	5050	0
181	20250306	161000	8472630	5050	5050	5050	5050	0
182	20250306	160900	8472630	5050	5050	5050	5050	350
183	20250306	160800	8472630	5050	5050	5050	5050	0
184	20250306	160700	8472630	5050	5050	5050	5050	0
185	20250306	160600	8472630	5050	5050	5050	5050	0
186	20250306	160500	8472630	5050	5050	5050	5050	0
187	20250306	160400	8472630	5050	5050	5050	5050	0
188	20250306	160300	8472630	5050	5050	5050	5050	0
189	20250306	160200	8472630	5050	5050	5050	5050	0
190	20250306	160100	8472630	5050	5050	5050	5050	0
191	20250306	160000	8472630	5050	5050	5050	5050	0
192	20250306	155900	8472630	5050	5050	5050	5050	0
193	20250306	155800	8472630	5050	5050	5050	5050	0
194	20250306	155700	8472630	5050	5050	5050	5050	0
195	20250306	155600	8472630	5050	5050	5050	5050	0
196	20250306	155500	8472630	5050	5050	5050	5050	0
197	20250306	155400	8472630	5050	5050	5050	5050	0
198	20250306	155300	8472630	5050	5050	5050	5050	0
199	20250306	155200	8472630	5050	5050	5050	5050	0
200	20250306	155100	8472630	5050	5050	5050	5050	0
201	20250306	155000	8472630	5050	5050	5050	5050	0
202	20250306	154900	8472630	5050	5050	5050	5050	0
203	20250306	154800	8472630	5050	5050	5050	5050	0
204	20250306	154700	8472630	5050	5050	5050	5050	0
205	20250306	154600	8472630	5050	5050	5050	5050	0
206	20250306	154500	8472630	5050	5050	5050	5050	0
207	20250306	154400	8472630	5050	5050	5050	5050	0
208	20250306	154300	8472630	5050	5050	5050	5050	0
209	20250306	154200	8472630	5050	5050	5050	5050	0
210	20250306	154100	8472630	5050	5050	5050	5050	0
211	20250306	154000	8472630	5050	5050	5050	5050	0
212	20250306	153900	8472630	5050	5050	5050	5050	350
213	20250306	153800	8472630	5050	5050	5050	5050	0
214	20250306	153700	8472630	5050	5050	5050	5050	0
215	20250306	153600	8472630	5050	5050	5050	5050	0
216	20250306	153500	8472630	5050	5050	5050	5050	0
217	20250306	153400	8472630	5050	5050	5050	5050	0
218	20250306	153300	8472630	5050	5050	5050	5050	0
219	20250306	153200	8472630	5050	5050	5050	5050	0
220	20250306	153100	8472630	5050	5050	5050	5050	0
221	20250306	153000	8472630	5050	5050	5050	5050	350
222	20250306	152900	6705130	5040	5040	5040	5040	0
223	20250306	152800	6705130	5040	5040	5040	5040	0
224	20250306	152700	6705130	5040	5040	5040	5040	0
225	20250306	152600	6705130	5040	5040	5040	5040	0
226	20250306	152500	6705130	5040	5040	5040	5040	0
227	20250306	152400	6705130	5040	5040	5040	5040	0
228	20250306	152300	6705130	5040	5040	5040	5040	0
229	20250306	152200	6705130	5040	5040	5040	5040	0
230	20250306	152100	6705130	5040	5040	5040	5040	0
231	20250306	152000	6705130	5040	5040	5040	5040	0
232	20250306	151900	6705130	5040	5040	5040	5040	0
233	20250306	151800	6705130	5040	5040	5040	5040	1
234	20250306	151700	6700090	5030	5030	5030	5030	0
235	20250306	151600	6700090	5030	5030	5030	5030	0
236	20250306	151500	6700090	5030	5030	5030	5030	0
237	20250306	151400	6700090	5030	5030	5030	5030	0
238	20250306	151300	6700090	5030	5030	5030	5030	0
239	20250306	151200	6700090	5030	5030	5030	5030	0
240	20250306	151100	6700090	5030	5030	5030	5030	20
241	20250306	151000	6599490	5010	5010	5010	5010	0
242	20250306	150900	6599490	5010	5010	5010	5010	0
243	20250306	150800	6599490	5010	5010	5010	5010	0
244	20250306	150700	6599490	5010	5010	5010	5010	0
245	20250306	150600	6599490	5010	5010	5010	5010	0
246	20250306	150500	6599490	5010	5010	5010	5010	0
247	20250306	150400	6599490	5010	5010	5010	5010	0
248	20250306	150300	6599490	5010	5010	5010	5010	4
249	20250306	150200	6579450	5020	5020	5020	5020	0
250	20250306	150100	6579450	5020	5020	5020	5020	0
251	20250306	150000	6579450	5020	5020	5020	5020	0
252	20250306	145900	6579450	5020	5020	5020	5020	0
253	20250306	145800	6579450	5020	5020	5020	5020	0
254	20250306	145700	6579450	5020	5020	5020	5020	0
255	20250306	145600	6579450	5020	5020	5020	5020	309
256	20250306	145500	5028270	5020	5020	5020	5020	0
257	20250306	145400	5028270	5020	5020	5020	5020	0
258	20250306	145300	5028270	5020	5020	5020	5020	0
259	20250306	145200	5028270	5020	5020	5020	5020	0
260	20250306	145100	5028270	5020	5020	5020	5020	0
261	20250306	145000	5028270	5020	5020	5020	5020	0
262	20250306	144900	5028270	5020	5020	5020	5020	0
263	20250306	144800	5028270	5020	5020	5020	5020	0
264	20250306	144700	5028270	5020	5020	5020	5020	0
265	20250306	144600	5028270	5020	5020	5020	5020	0
266	20250306	144500	5028270	5020	5020	5020	5020	0
267	20250306	144400	5028270	5020	5020	5020	5020	0
268	20250306	144300	5028270	5020	5020	5020	5020	0
269	20250306	144200	5028270	5020	5020	5020	5020	0
270	20250306	144100	5028270	5020	5020	5020	5020	0
271	20250306	144000	5028270	5020	5020	5020	5020	0
272	20250306	143900	5028270	5020	5020	5020	5020	15
273	20250306	143800	4952970	5020	5020	5020	5020	60
274	20250306	143700	4651770	5030	5030	5030	5030	0
275	20250306	143600	4651770	5030	5030	5030	5030	0
276	20250306	143500	4651770	5030	5030	5030	5030	0
277	20250306	143400	4651770	5030	5030	5030	5030	0
278	20250306	143300	4651770	5030	5030	5030	5030	0
279	20250306	143200	4651770	5030	5030	5030	5030	0
280	20250306	143100	4651770	5030	5030	5030	5030	0
281	20250306	143000	4651770	5030	5030	5030	5030	0
282	20250306	142900	4651770	5030	5030	5030	5030	0
283	20250306	142800	4651770	5030	5030	5030	5030	0
284	20250306	142700	4651770	5030	5030	5030	5030	0
285	20250306	142600	4651770	5030	5030	5030	5030	0
286	20250306	142500	4651770	5030	5030	5030	5030	0
287	20250306	142400	4651770	5030	5030	5030	5030	0
288	20250306	142300	4651770	5030	5030	5030	5030	0
289	20250306	142200	4651770	5030	5030	5030	5030	0
290	20250306	142100	4651770	5030	5030	5030	5030	0
291	20250306	142000	4651770	5030	5030	5030	5030	0
292	20250306	141900	4651770	5030	5030	5030	5030	0
293	20250306	141800	4651770	5030	5030	5030	5030	0
294	20250306	141700	4651770	5030	5030	5030	5030	0
295	20250306	141600	4651770	5030	5030	5030	5030	0
296	20250306	141500	4651770	5030	5030	5030	5030	0
297	20250306	141400	4651770	5030	5030	5030	5030	0
298	20250306	141300	4651770	5030	5030	5030	5030	0
299	20250306	141200	4651770	5030	5030	5030	5030	0
300	20250306	141100	4651770	5030	5030	5030	5030	0
301	20250306	141000	4651770	5030	5030	5030	5030	0
302	20250306	140900	4651770	5030	5030	5030	5030	0
303	20250306	140800	4651770	5030	5030	5030	5030	0
304	20250306	140700	4651770	5030	5030	5030	5030	0
305	20250306	140600	4651770	5030	5030	5030	5030	0
306	20250306	140500	4651770	5030	5030	5030	5030	0
307	20250306	140400	4651770	5030	5030	5030	5030	0
308	20250306	140300	4651770	5030	5030	5030	5030	0
309	20250306	140200	4651770	5030	5030	5030	5030	0
310	20250306	140100	4651770	5030	5030	5030	5030	0
311	20250306	140000	4651770	5030	5030	5030	5030	0
312	20250306	135900	4651770	5030	5030	5030	5030	0
313	20250306	135800	4651770	5030	5030	5030	5030	0
314	20250306	135700	4651770	5030	5030	5030	5030	0
315	20250306	135600	4651770	5030	5030	5030	5030	0
316	20250306	135500	4651770	5030	5030	5030	5030	0
317	20250306	135400	4651770	5030	5030	5030	5030	0
318	20250306	135300	4651770	5030	5030	5030	5030	0
319	20250306	135200	4651770	5030	5030	5030	5030	0
320	20250306	135100	4651770	5030	5030	5030	5030	0
321	20250306	135000	4651770	5030	5030	5030	5030	0
322	20250306	134900	4651770	5030	5030	5030	5030	0
323	20250306	134800	4651770	5030	5030	5030	5030	0
324	20250306	134700	4651770	5030	5030	5030	5030	0
325	20250306	134600	4651770	5030	5030	5030	5030	0
326	20250306	134500	4651770	5030	5030	5030	5030	0
327	20250306	134400	4651770	5030	5030	5030	5030	0
328	20250306	134300	4651770	5030	5030	5030	5030	0
329	20250306	134200	4651770	5030	5030	5030	5030	0
330	20250306	134100	4651770	5030	5030	5030	5030	0
331	20250306	134000	4651770	5030	5030	5030	5030	0
332	20250306	133900	4651770	5030	5030	5030	5030	0
333	20250306	133800	4651770	5030	5030	5030	5030	0
334	20250306	133700	4651770	5030	5030	5030	5030	0
335	20250306	133600	4651770	5030	5030	5030	5030	0
336	20250306	133500	4651770	5030	5030	5030	5030	0
337	20250306	133400	4651770	5030	5030	5030	5030	0
338	20250306	133300	4651770	5030	5030	5030	5030	0
339	20250306	133200	4651770	5030	5030	5030	5030	0
340	20250306	133100	4651770	5030	5030	5030	5030	0
341	20250306	133000	4651770	5030	5030	5030	5030	60
342	20250306	132900	4349970	5020	5020	5020	5020	0
343	20250306	132800	4349970	5020	5020	5020	5020	0
344	20250306	132700	4349970	5020	5020	5020	5020	0
345	20250306	132600	4349970	5020	5020	5020	5020	0
346	20250306	132500	4349970	5020	5020	5020	5020	0
347	20250306	132400	4349970	5020	5020	5020	5020	0
348	20250306	132300	4349970	5020	5020	5020	5020	0
349	20250306	132200	4349970	5020	5020	5020	5020	0
350	20250306	132100	4349970	5020	5020	5020	5020	0
351	20250306	132000	4349970	5020	5020	5020	5020	0
352	20250306	131900	4349970	5020	5020	5020	5020	0
353	20250306	131800	4349970	5020	5020	5020	5020	0
354	20250306	131700	4349970	5020	5020	5020	5020	0
355	20250306	131600	4349970	5020	5020	5020	5020	0
356	20250306	131500	4349970	5020	5020	5020	5020	0
357	20250306	131400	4349970	5020	5020	5020	5020	0
358	20250306	131300	4349970	5020	5020	5020	5020	0
359	20250306	131200	4349970	5020	5020	5020	5020	1
360	20250306	131100	4344950	5010	5010	5010	5010	0
361	20250306	131000	4344950	5010	5010	5010	5010	0
362	20250306	130900	4344950	5010	5010	5010	5010	0
363	20250306	130800	4344950	5010	5010	5010	5010	0
364	20250306	130700	4344950	5010	5010	5010	5010	0
365	20250306	130600	4344950	5010	5010	5010	5010	2
366	20250306	130500	4334930	5030	5030	5030	5030	0
367	20250306	130400	4334930	5030	5030	5030	5030	0
368	20250306	130300	4334930	5030	5030	5030	5030	0
369	20250306	130200	4334930	5030	5030	5030	5030	0
370	20250306	130100	4334930	5030	5030	5030	5030	0
371	20250306	130000	4334930	5030	5030	5030	5030	0
372	20250306	125900	4334930	5030	5030	5030	5030	0
373	20250306	125800	4334930	5030	5030	5030	5030	0
374	20250306	125700	4334930	5030	5030	5030	5030	0
375	20250306	125600	4334930	5030	5030	5030	5030	0
376	20250306	125500	4334930	5030	5030	5030	5030	0
377	20250306	125400	4334930	5030	5030	5030	5030	0
378	20250306	125300	4334930	5030	5030	5030	5030	0
379	20250306	125200	4334930	5030	5030	5030	5030	0
380	20250306	125100	4334930	5030	5030	5030	5030	0
381	20250306	125000	4334930	5030	5030	5030	5030	0
382	20250306	124900	4334930	5030	5030	5030	5030	0
383	20250306	124800	4334930	5030	5030	5030	5030	0
384	20250306	124700	4334930	5030	5030	5030	5030	0
385	20250306	124600	4334930	5030	5030	5030	5030	0
386	20250306	124500	4334930	5030	5030	5030	5030	0
387	20250306	124400	4334930	5030	5030	5030	5030	0
388	20250306	124300	4334930	5030	5030	5030	5030	0
389	20250306	124200	4334930	5030	5030	5030	5030	0
390	20250306	124100	4334930	5030	5030	5030	5030	0
391	20250306	124000	4334930	5030	5030	5030	5030	0
392	20250306	123900	4334930	5030	5030	5030	5030	0
393	20250306	123800	4334930	5030	5030	5030	5030	0
394	20250306	123700	4334930	5030	5030	5030	5030	0
395	20250306	123600	4334930	5030	5030	5030	5030	0
396	20250306	123500	4334930	5030	5030	5030	5030	0
397	20250306	123400	4334930	5030	5020	5030	5020	56
398	20250306	123300	4053760	5010	5010	5010	5010	0
399	20250306	123200	4053760	5010	5010	5010	5010	0
400	20250306	123100	4053760	5010	5010	5010	5010	0
401	20250306	123000	4053760	5010	5010	5010	5010	0
402	20250306	122900	4053760	5010	5010	5010	5010	0
403	20250306	122800	4053760	5010	5010	5010	5010	0
404	20250306	122700	4053760	5010	5010	5010	5010	0
405	20250306	122600	4053760	5010	5010	5010	5010	0
406	20250306	122500	4053760	5010	5010	5010	5010	0
407	20250306	122400	4053760	5010	5010	5010	5010	0
408	20250306	122300	4053760	5010	5010	5010	5010	0
409	20250306	122200	4053760	5010	5010	5010	5010	0
410	20250306	122100	4053760	5010	5010	5010	5010	0
411	20250306	122000	4053760	5010	5010	5010	5010	0
412	20250306	121900	4053760	5010	5010	5010	5010	0
413	20250306	121800	4053760	5010	5010	5010	5010	0
414	20250306	121700	4053760	5010	5010	5010	5010	0
415	20250306	121600	4053760	5010	5010	5010	5010	0
416	20250306	121500	4053760	5010	5010	5010	5010	0
417	20250306	121400	4053760	5010	5010	5010	5010	0
418	20250306	121300	4053760	5010	5010	5010	5010	0
419	20250306	121200	4053760	5010	5010	5010	5010	0
420	20250306	121100	4053760	5010	5010	5010	5010	2
421	20250306	121000	4043740	5020	5020	5020	5020	0
422	20250306	120900	4043740	5020	5020	5020	5020	0
423	20250306	120800	4043740	5020	5020	5020	5020	0
424	20250306	120700	4043740	5020	5020	5020	5020	0
425	20250306	120600	4043740	5020	5020	5020	5020	1
426	20250306	120500	4038720	5000	5000	5000	5000	0
427	20250306	120400	4038720	5000	5000	5000	5000	0
428	20250306	120300	4038720	5000	5000	5000	5000	0
429	20250306	120200	4038720	5000	5000	5000	5000	0
430	20250306	120100	4038720	5000	5000	5000	5000	0
431	20250306	120000	4038720	5000	5000	5000	5000	0
432	20250306	115900	4038720	5000	5000	5000	5000	0
433	20250306	115800	4038720	5000	5000	5000	5000	0
434	20250306	115700	4038720	5000	5000	5000	5000	0
435	20250306	115600	4038720	5000	5000	5000	5000	0
436	20250306	115500	4038720	5000	5000	5000	5000	0
437	20250306	115400	4038720	5000	5000	5000	5000	0
438	20250306	115300	4038720	5000	5000	5000	5000	0
439	20250306	115200	4038720	5000	5000	5000	5000	0
440	20250306	115100	4038720	5000	5000	5000	5000	0
441	20250306	115000	4038720	5000	5000	5000	5000	0
442	20250306	114900	4038720	5000	5000	5000	5000	0
443	20250306	114800	4038720	5000	5000	5000	5000	0
444	20250306	114700	4038720	5000	5000	5000	5000	0
445	20250306	114600	4038720	5000	5000	5000	5000	0
446	20250306	114500	4038720	5000	5000	5000	5000	0
447	20250306	114400	4038720	5000	5000	5000	5000	0
448	20250306	114300	4038720	5000	5000	5000	5000	0
449	20250306	114200	4038720	5000	5000	5000	5000	0
450	20250306	114100	4038720	5000	5000	5000	5000	0
451	20250306	114000	4038720	5000	5000	5000	5000	0
452	20250306	113900	4038720	5000	5010	5010	5000	21
453	20250306	113800	3933610	5020	5020	5020	5020	0
454	20250306	113700	3933610	5020	5020	5020	5020	0
455	20250306	113600	3933610	5020	5020	5020	5020	0
456	20250306	113500	3933610	5020	5020	5020	5020	0
457	20250306	113400	3933610	5020	5020	5020	5020	0
458	20250306	113300	3933610	5020	5020	5020	5020	0
459	20250306	113200	3933610	5020	5020	5020	5020	0
460	20250306	113100	3933610	5020	5020	5020	5020	0
461	20250306	113000	3933610	5020	5020	5020	5020	0
462	20250306	112900	3933610	5020	5020	5020	5020	10
463	20250306	112800	3883410	5020	5020	5020	5020	0
464	20250306	112700	3883410	5020	5020	5020	5020	0
465	20250306	112600	3883410	5020	5020	5020	5020	0
466	20250306	112500	3883410	5020	5020	5020	5020	0
467	20250306	112400	3883410	5020	5020	5020	5020	0
468	20250306	112300	3883410	5020	5020	5020	5020	0
469	20250306	112200	3883410	5020	5020	5020	5020	0
470	20250306	112100	3883410	5020	5020	5020	5020	0
471	20250306	112000	3883410	5020	5020	5020	5020	0
472	20250306	111900	3883410	5020	5020	5020	5020	1
473	20250306	111800	3878390	5010	5010	5010	5010	0
474	20250306	111700	3878390	5010	5010	5010	5010	0
475	20250306	111600	3878390	5010	5010	5010	5010	0
476	20250306	111500	3878390	5010	5010	5010	5010	0
477	20250306	111400	3878390	5010	5010	5010	5010	0
478	20250306	111300	3878390	5010	5010	5010	5010	5
479	20250306	111200	3853340	5000	5000	5000	5000	0
480	20250306	111100	3853340	5000	5000	5000	5000	0
481	20250306	111000	3853340	5000	5000	5000	5000	0
482	20250306	110900	3853340	5000	5010	5010	5000	2
483	20250306	110800	3843330	5000	5000	5000	5000	0
484	20250306	110700	3843330	5000	5010	5010	5000	55
485	20250306	110600	3568320	5010	5000	5010	5000	25
486	20250306	110500	3443310	5000	5000	5000	5000	5
487	20250306	110400	3418310	5000	5000	5000	5000	0
488	20250306	110300	3418310	5000	5000	5000	5000	0
489	20250306	110200	3418310	5000	5000	5000	5000	0
490	20250306	110100	3418310	5000	5000	5000	5000	0
491	20250306	110000	3418310	5000	5000	5000	5000	0
492	20250306	105900	3418310	5000	5000	5000	5000	0
493	20250306	105800	3418310	5000	5000	5000	5000	1
494	20250306	105700	3413310	5010	5010	5010	5010	90
495	20250306	105600	2962410	5010	5010	5010	5010	0
496	20250306	105500	2962410	5010	5010	5010	5010	0
497	20250306	105400	2962410	5010	5010	5010	5010	0
498	20250306	105300	2962410	5010	5010	5010	5010	0
499	20250306	105200	2962410	5010	5010	5010	5010	0
500	20250306	105100	2962410	5010	5010	5010	5010	0
501	20250306	105000	2962410	5010	5010	5010	5010	0
502	20250306	104900	2962410	5010	5010	5010	5010	0
503	20250306	104800	2962410	5010	5010	5010	5010	5
504	20250306	104700	2937360	5000	5000	5000	5000	0
505	20250306	104600	2937360	5000	5000	5000	5000	0
506	20250306	104500	2937360	5000	5000	5000	5000	0
507	20250306	104400	2937360	5000	5000	5000	5000	0
508	20250306	104300	2937360	5000	5000	5000	5000	0
509	20250306	104200	2937360	5000	5000	5000	5000	0
510	20250306	104100	2937360	5000	5000	5000	5000	0
511	20250306	104000	2937360	5000	5010	5010	5000	70
512	20250306	103900	2586730	5020	5020	5020	5020	0
513	20250306	103800	2586730	5020	5020	5020	5020	0
514	20250306	103700	2586730	5020	5020	5020	5020	0
515	20250306	103600	2586730	5020	5020	5020	5020	0
516	20250306	103500	2586730	5020	5020	5020	5020	0
517	20250306	103400	2586730	5020	5020	5020	5020	2
518	20250306	103300	2576690	5020	5020	5020	5020	0
519	20250306	103200	2576690	5020	5020	5020	5020	0
520	20250306	103100	2576690	5020	5020	5020	5020	0
521	20250306	103000	2576690	5020	5020	5020	5020	5
522	20250306	102900	2551590	5020	5020	5020	5020	0
523	20250306	102800	2551590	5020	5020	5020	5020	0
524	20250306	102700	2551590	5020	5030	5030	5020	249
525	20250306	102600	1299210	5040	5040	5040	5040	0
526	20250306	102500	1299210	5040	5040	5040	5040	0
527	20250306	102400	1299210	5040	5040	5040	5040	0
528	20250306	102300	1299210	5040	5040	5040	5040	0
529	20250306	102200	1299210	5040	5040	5040	5040	0
530	20250306	102100	1299210	5040	5040	5040	5040	0
531	20250306	102000	1299210	5040	5040	5040	5040	0
532	20250306	101900	1299210	5040	5040	5040	5040	0
533	20250306	101800	1299210	5040	5040	5040	5040	0
534	20250306	101700	1299210	5040	5040	5040	5040	0
535	20250306	101600	1299210	5040	5040	5040	5040	0
536	20250306	101500	1299210	5040	5040	5040	5040	0
537	20250306	101400	1299210	5040	5040	5040	5040	0
538	20250306	101300	1299210	5040	5040	5040	5040	0
539	20250306	101200	1299210	5040	5040	5040	5040	0
540	20250306	101100	1299210	5040	5040	5040	5040	0
541	20250306	101000	1299210	5040	5040	5040	5040	0
542	20250306	100900	1299210	5040	5040	5040	5040	0
543	20250306	100800	1299210	5040	5040	5040	5040	2
544	20250306	100700	1289130	5040	5040	5040	5040	0
545	20250306	100600	1289130	5040	5040	5040	5040	0
546	20250306	100500	1289130	5040	5040	5040	5040	0
547	20250306	100400	1289130	5040	5040	5040	5040	0
548	20250306	100300	1289130	5040	5040	5040	5040	0
549	20250306	100200	1289130	5040	5040	5040	5040	0
550	20250306	100100	1289130	5040	5040	5040	5040	0
551	20250306	100000	1289130	5040	5040	5040	5040	0
552	20250306	095900	1289130	5040	5040	5040	5040	1
553	20250306	095800	1284090	5040	5040	5040	5040	0
554	20250306	095700	1284090	5040	5040	5040	5040	0
555	20250306	095600	1284090	5040	5040	5040	5040	5
556	20250306	095500	1258890	5040	5040	5040	5040	1
557	20250306	095400	1253850	5010	5010	5010	5010	0
558	20250306	095300	1253850	5010	5040	5040	5010	61
559	20250306	095200	948180	5040	5040	5040	5040	0
560	20250306	095100	948180	5040	5040	5040	5040	0
561	20250306	095000	948180	5040	5040	5040	5040	55
562	20250306	094900	670980	5040	5040	5040	5040	20
563	20250306	094800	570180	5050	5050	5050	5050	0
564	20250306	094700	570180	5050	5050	5050	5050	0
565	20250306	094600	570180	5050	5050	5050	5050	0
566	20250306	094500	570180	5050	5050	5050	5050	0
567	20250306	094400	570180	5050	5050	5050	5050	0
568	20250306	094300	570180	5050	5050	5050	5050	0
569	20250306	094200	570180	5050	5050	5050	5050	0
570	20250306	094100	570180	5050	5050	5050	5050	0
571	20250306	094000	570180	5050	5050	5050	5050	0
572	20250306	093900	570180	5050	5050	5050	5050	0
573	20250306	093800	570180	5050	5050	5050	5050	0
574	20250306	093700	570180	5050	5050	5050	5050	0
575	20250306	093600	570180	5050	5050	5050	5050	1
576	20250306	093500	565130	5050	5050	5050	5050	0
577	20250306	093400	565130	5050	5050	5050	5050	0
578	20250306	093300	565130	5050	5050	5050	5050	0
579	20250306	093200	565130	5050	5050	5050	5050	0
580	20250306	093100	565130	5050	5050	5050	5050	0
581	20250306	093000	565130	5050	5050	5050	5050	0
582	20250306	092900	565130	5050	5050	5050	5050	0
583	20250306	092800	565130	5050	5050	5050	5050	0
584	20250306	092700	565130	5050	5050	5050	5050	0
585	20250306	092600	565130	5050	5050	5050	5050	0
586	20250306	092500	565130	5050	5050	5050	5050	0
587	20250306	092400	565130	5050	5050	5050	5050	0
588	20250306	092300	565130	5050	5050	5050	5050	0
589	20250306	092200	565130	5050	5050	5050	5050	10
590	20250306	092100	514630	5050	5050	5050	5050	0
591	20250306	092000	514630	5050	5050	5050	5050	35
592	20250306	091900	337880	5050	5050	5050	5050	19
593	20250306	091800	241930	5040	5040	5040	5040	0
594	20250306	091700	241930	5040	5040	5040	5040	0
595	20250306	091600	241930	5040	5040	5040	5040	0
596	20250306	091500	241930	5040	5040	5040	5040	0
597	20250306	091400	241930	5040	5040	5040	5040	32
598	20250306	091300	80650	5040	5040	5040	5040	0
599	20250306	091200	80650	5040	5040	5040	5040	2
600	20250306	091100	70570	5040	5040	5040	5040	0
601	20250306	091000	70570	5040	5040	5040	5040	1
602	20250306	090900	65530	5040	5040	5040	5040	0
603	20250306	090800	65530	5040	5040	5040	5040	4
604	20250306	090700	45370	5040	5050	5050	5040	6
605	20250306	090600	15120	5040	5040	5040	5040	0
606	20250306	090500	15120	5040	5040	5040	5040	1
607	20250306	090400	10080	5040	5040	5040	5040	0
608	20250306	090300	10080	5040	5040	5040	5040	0
609	20250306	090200	10080	5040	5040	5040	5040	0
610	20250306	090100	10080	5040	5040	5040	5040	0
611	20250306	090000	10080	5040	5040	5040	5040	2