KissMeData/111710/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	201900	12865270	5080	5090	5090	5080	18
3	20250318	201800	12865270	5080	5080	5080	5080	0
4	20250318	201700	12865270	5080	5080	5080	5080	0
5	20250318	201600	12865270	5080	5080	5080	5080	0
6	20250318	201500	12865270	5080	5080	5080	5080	0
7	20250318	201400	12865270	5080	5080	5080	5080	0
8	20250318	201300	12865270	5080	5080	5080	5080	0
9	20250318	201200	12865270	5080	5080	5080	5080	0
10	20250318	201100	12865270	5080	5080	5080	5080	0
11	20250318	201000	12865270	5080	5080	5080	5080	0
12	20250318	200900	12865270	5080	5080	5080	5080	0
13	20250318	200800	12865270	5080	5080	5080	5080	0
14	20250318	200700	12865270	5080	5080	5080	5080	0
15	20250318	200600	12865270	5080	5080	5080	5080	0
16	20250318	200500	12865270	5080	5080	5080	5080	0
17	20250318	200400	12865270	5080	5080	5080	5080	0
18	20250318	200300	12865270	5080	5080	5080	5080	0
19	20250318	200200	12865270	5080	5080	5080	5080	0
20	20250318	200100	12865270	5080	5080	5080	5080	0
21	20250318	200000	12865270	5080	5080	5080	5080	0
22	20250318	195900	12865270	5080	5080	5080	5080	0
23	20250318	195800	12865270	5080	5080	5080	5080	0
24	20250318	195700	12865270	5080	5080	5080	5080	0
25	20250318	195600	12865270	5080	5080	5080	5080	0
26	20250318	195500	12865270	5080	5080	5080	5080	0
27	20250318	195400	12865270	5080	5080	5080	5080	0
28	20250318	195300	12865270	5080	5080	5080	5080	0
29	20250318	195200	12865270	5080	5080	5080	5080	0
30	20250318	195100	12865270	5080	5080	5080	5080	0
31	20250318	195000	12865270	5080	5080	5080	5080	0
32	20250318	194900	12865270	5080	5090	5090	5080	18
33	20250318	194800	12865270	5080	5080	5080	5080	0
34	20250318	194700	12865270	5080	5080	5080	5080	0
35	20250318	194600	12865270	5080	5080	5080	5080	0
36	20250318	194500	12865270	5080	5080	5080	5080	0
37	20250318	194400	12865270	5080	5080	5080	5080	0
38	20250318	194300	12865270	5080	5080	5080	5080	0
39	20250318	194200	12865270	5080	5080	5080	5080	0
40	20250318	194100	12865270	5080	5080	5080	5080	0
41	20250318	194000	12865270	5080	5080	5080	5080	0
42	20250318	193900	12865270	5080	5080	5080	5080	0
43	20250318	193800	12865270	5080	5080	5080	5080	0
44	20250318	193700	12865270	5080	5080	5080	5080	0
45	20250318	193600	12865270	5080	5080	5080	5080	0
46	20250318	193500	12865270	5080	5080	5080	5080	0
47	20250318	193400	12865270	5080	5080	5080	5080	0
48	20250318	193300	12865270	5080	5080	5080	5080	0
49	20250318	193200	12865270	5080	5080	5080	5080	0
50	20250318	193100	12865270	5080	5080	5080	5080	0
51	20250318	193000	12865270	5080	5080	5080	5080	0
52	20250318	192900	12865270	5080	5080	5080	5080	0
53	20250318	192800	12865270	5080	5080	5080	5080	0
54	20250318	192700	12865270	5080	5080	5080	5080	0
55	20250318	192600	12865270	5080	5080	5080	5080	0
56	20250318	192500	12865270	5080	5080	5080	5080	0
57	20250318	192400	12865270	5080	5080	5080	5080	0
58	20250318	192300	12865270	5080	5080	5080	5080	0
59	20250318	192200	12865270	5080	5080	5080	5080	0
60	20250318	192100	12865270	5080	5080	5080	5080	0
61	20250318	192000	12865270	5080	5080	5080	5080	0
62	20250318	191900	12865270	5080	5090	5090	5080	18
63	20250318	191800	12865270	5080	5080	5080	5080	0
64	20250318	191700	12865270	5080	5080	5080	5080	0
65	20250318	191600	12865270	5080	5080	5080	5080	0
66	20250318	191500	12865270	5080	5080	5080	5080	0
67	20250318	191400	12865270	5080	5080	5080	5080	0
68	20250318	191300	12865270	5080	5080	5080	5080	0
69	20250318	191200	12865270	5080	5080	5080	5080	0
70	20250318	191100	12865270	5080	5080	5080	5080	0
71	20250318	191000	12865270	5080	5080	5080	5080	0
72	20250318	190900	12865270	5080	5080	5080	5080	0
73	20250318	190800	12865270	5080	5080	5080	5080	0
74	20250318	190700	12865270	5080	5080	5080	5080	0
75	20250318	190600	12865270	5080	5080	5080	5080	0
76	20250318	190500	12865270	5080	5080	5080	5080	0
77	20250318	190400	12865270	5080	5080	5080	5080	0
78	20250318	190300	12865270	5080	5080	5080	5080	0
79	20250318	190200	12865270	5080	5080	5080	5080	0
80	20250318	190100	12865270	5080	5080	5080	5080	0
81	20250318	190000	12865270	5080	5080	5080	5080	0
82	20250318	185900	12865270	5080	5080	5080	5080	0
83	20250318	185800	12865270	5080	5080	5080	5080	0
84	20250318	185700	12865270	5080	5080	5080	5080	0
85	20250318	185600	12865270	5080	5080	5080	5080	0
86	20250318	185500	12865270	5080	5080	5080	5080	0
87	20250318	185400	12865270	5080	5080	5080	5080	0
88	20250318	185300	12865270	5080	5080	5080	5080	0
89	20250318	185200	12865270	5080	5080	5080	5080	0
90	20250318	185100	12865270	5080	5080	5080	5080	0
91	20250318	185000	12865270	5080	5080	5080	5080	0
92	20250318	184900	12865270	5080	5090	5090	5080	18
93	20250318	184800	12865270	5080	5080	5080	5080	0
94	20250318	184700	12865270	5080	5080	5080	5080	0
95	20250318	184600	12865270	5080	5080	5080	5080	0
96	20250318	184500	12865270	5080	5080	5080	5080	0
97	20250318	184400	12865270	5080	5080	5080	5080	0
98	20250318	184300	12865270	5080	5080	5080	5080	0
99	20250318	184200	12865270	5080	5080	5080	5080	0
100	20250318	184100	12865270	5080	5080	5080	5080	0
101	20250318	184000	12865270	5080	5080	5080	5080	0
102	20250318	183900	12865270	5080	5080	5080	5080	0
103	20250318	183800	12865270	5080	5080	5080	5080	0
104	20250318	183700	12865270	5080	5080	5080	5080	0
105	20250318	183600	12865270	5080	5080	5080	5080	0
106	20250318	183500	12865270	5080	5080	5080	5080	0
107	20250318	183400	12865270	5080	5080	5080	5080	0
108	20250318	183300	12865270	5080	5080	5080	5080	0
109	20250318	183200	12865270	5080	5080	5080	5080	0
110	20250318	183100	12865270	5080	5080	5080	5080	0
111	20250318	183000	12865270	5080	5080	5080	5080	0
112	20250318	182900	12865270	5080	5080	5080	5080	0
113	20250318	182800	12865270	5080	5080	5080	5080	0
114	20250318	182700	12865270	5080	5080	5080	5080	0
115	20250318	182600	12865270	5080	5080	5080	5080	0
116	20250318	182500	12865270	5080	5080	5080	5080	0
117	20250318	182400	12865270	5080	5080	5080	5080	0
118	20250318	182300	12865270	5080	5080	5080	5080	0
119	20250318	182200	12865270	5080	5080	5080	5080	0
120	20250318	182100	12865270	5080	5080	5080	5080	0
121	20250318	182000	12865270	5080	5080	5080	5080	0
122	20250318	181900	12865270	5080	5090	5090	5080	18
123	20250318	181800	12865270	5080	5080	5080	5080	0
124	20250318	181700	12865270	5080	5080	5080	5080	0
125	20250318	181600	12865270	5080	5080	5080	5080	0
126	20250318	181500	12865270	5080	5080	5080	5080	0
127	20250318	181400	12865270	5080	5080	5080	5080	0
128	20250318	181300	12865270	5080	5080	5080	5080	0
129	20250318	181200	12865270	5080	5080	5080	5080	0
130	20250318	181100	12865270	5080	5080	5080	5080	0
131	20250318	181000	12865270	5080	5080	5080	5080	0
132	20250318	180900	12865270	5080	5080	5080	5080	0
133	20250318	180800	12865270	5080	5080	5080	5080	0
134	20250318	180700	12865270	5080	5080	5080	5080	0
135	20250318	180600	12865270	5080	5080	5080	5080	0
136	20250318	180500	12865270	5080	5080	5080	5080	0
137	20250318	180400	12865270	5080	5080	5080	5080	0
138	20250318	180300	12865270	5080	5080	5080	5080	0
139	20250318	180200	12865270	5080	5080	5080	5080	0
140	20250318	180100	12865270	5080	5080	5080	5080	0
141	20250318	180000	12865270	5080	5080	5080	5080	0
142	20250318	175900	12865270	5080	5080	5080	5080	0
143	20250318	175800	12865270	5080	5080	5080	5080	0
144	20250318	175700	12865270	5080	5080	5080	5080	0
145	20250318	175600	12865270	5080	5080	5080	5080	0
146	20250318	175500	12865270	5080	5080	5080	5080	0
147	20250318	175400	12865270	5080	5080	5080	5080	0
148	20250318	175300	12865270	5080	5080	5080	5080	0
149	20250318	175200	12865270	5080	5080	5080	5080	0
150	20250318	175100	12865270	5080	5080	5080	5080	0
151	20250318	175000	12865270	5080	5080	5080	5080	0
152	20250318	174900	12865270	5080	5090	5090	5080	18
153	20250318	174800	12865270	5080	5080	5080	5080	0
154	20250318	174700	12865270	5080	5080	5080	5080	0
155	20250318	174600	12865270	5080	5080	5080	5080	0
156	20250318	174500	12865270	5080	5080	5080	5080	0
157	20250318	174400	12865270	5080	5080	5080	5080	0
158	20250318	174300	12865270	5080	5080	5080	5080	0
159	20250318	174200	12865270	5080	5080	5080	5080	0
160	20250318	174100	12865270	5080	5080	5080	5080	0
161	20250318	174000	12865270	5080	5080	5080	5080	0
162	20250318	173900	12865270	5080	5080	5080	5080	0
163	20250318	173800	12865270	5080	5080	5080	5080	0
164	20250318	173700	12865270	5080	5080	5080	5080	0
165	20250318	173600	12865270	5080	5080	5080	5080	0
166	20250318	173500	12865270	5080	5080	5080	5080	0
167	20250318	173400	12865270	5080	5080	5080	5080	0
168	20250318	173300	12865270	5080	5080	5080	5080	0
169	20250318	173200	12865270	5080	5080	5080	5080	0
170	20250318	173100	12865270	5080	5080	5080	5080	0
171	20250318	173000	12865270	5080	5080	5080	5080	0
172	20250318	172900	12865270	5080	5080	5080	5080	0
173	20250318	172800	12865270	5080	5080	5080	5080	0
174	20250318	172700	12865270	5080	5080	5080	5080	0
175	20250318	172600	12865270	5080	5080	5080	5080	0
176	20250318	172500	12865270	5080	5080	5080	5080	0
177	20250318	172400	12865270	5080	5080	5080	5080	0
178	20250318	172300	12865270	5080	5080	5080	5080	0
179	20250318	172200	12865270	5080	5080	5080	5080	0
180	20250318	172100	12865270	5080	5080	5080	5080	0
181	20250318	172000	12865270	5080	5080	5080	5080	0
182	20250318	171900	12865270	5080	5090	5090	5080	18
183	20250318	171800	12865270	5080	5080	5080	5080	0
184	20250318	171700	12865270	5080	5080	5080	5080	0
185	20250318	171600	12865270	5080	5080	5080	5080	0
186	20250318	171500	12865270	5080	5080	5080	5080	0
187	20250318	171400	12865270	5080	5080	5080	5080	0
188	20250318	171300	12865270	5080	5080	5080	5080	0
189	20250318	171200	12865270	5080	5080	5080	5080	0
190	20250318	171100	12865270	5080	5080	5080	5080	0
191	20250318	171000	12865270	5080	5080	5080	5080	0
192	20250318	170900	12865270	5080	5080	5080	5080	0
193	20250318	170800	12865270	5080	5080	5080	5080	0
194	20250318	170700	12865270	5080	5080	5080	5080	0
195	20250318	170600	12865270	5080	5080	5080	5080	0
196	20250318	170500	12865270	5080	5080	5080	5080	0
197	20250318	170400	12865270	5080	5080	5080	5080	0
198	20250318	170300	12865270	5080	5080	5080	5080	0
199	20250318	170200	12865270	5080	5080	5080	5080	0
200	20250318	170100	12865270	5080	5080	5080	5080	0
201	20250318	170000	12865270	5080	5080	5080	5080	0
202	20250318	165900	12865270	5080	5080	5080	5080	0
203	20250318	165800	12865270	5080	5080	5080	5080	0
204	20250318	165700	12865270	5080	5080	5080	5080	0
205	20250318	165600	12865270	5080	5080	5080	5080	0
206	20250318	165500	12865270	5080	5080	5080	5080	0
207	20250318	165400	12865270	5080	5080	5080	5080	0
208	20250318	165300	12865270	5080	5080	5080	5080	0
209	20250318	165200	12865270	5080	5080	5080	5080	0
210	20250318	165100	12865270	5080	5080	5080	5080	0
211	20250318	165000	12865270	5080	5080	5080	5080	0
212	20250318	164900	12865270	5080	5090	5090	5080	18
213	20250318	164800	12865270	5080	5080	5080	5080	0
214	20250318	164700	12865270	5080	5080	5080	5080	0
215	20250318	164600	12865270	5080	5080	5080	5080	0
216	20250318	164500	12865270	5080	5080	5080	5080	0
217	20250318	164400	12865270	5080	5080	5080	5080	0
218	20250318	164300	12865270	5080	5080	5080	5080	0
219	20250318	164200	12865270	5080	5080	5080	5080	0
220	20250318	164100	12865270	5080	5080	5080	5080	0
221	20250318	164000	12865270	5080	5080	5080	5080	0
222	20250318	163900	12865270	5080	5080	5080	5080	0
223	20250318	163800	12865270	5080	5080	5080	5080	0
224	20250318	163700	12865270	5080	5080	5080	5080	0
225	20250318	163600	12865270	5080	5080	5080	5080	0
226	20250318	163500	12865270	5080	5080	5080	5080	0
227	20250318	163400	12865270	5080	5080	5080	5080	0
228	20250318	163300	12865270	5080	5080	5080	5080	0
229	20250318	163200	12865270	5080	5080	5080	5080	0
230	20250318	163100	12865270	5080	5080	5080	5080	0
231	20250318	163000	12865270	5080	5080	5080	5080	0
232	20250318	162900	12865270	5080	5080	5080	5080	0
233	20250318	162800	12865270	5080	5080	5080	5080	0
234	20250318	162700	12865270	5080	5080	5080	5080	0
235	20250318	162600	12865270	5080	5080	5080	5080	0
236	20250318	162500	12865270	5080	5080	5080	5080	0
237	20250318	162400	12865270	5080	5080	5080	5080	0
238	20250318	162300	12865270	5080	5080	5080	5080	0
239	20250318	162200	12865270	5080	5080	5080	5080	0
240	20250318	162100	12865270	5080	5080	5080	5080	0
241	20250318	162000	12865270	5080	5080	5080	5080	0
242	20250318	161900	12865270	5080	5090	5090	5080	18
243	20250318	161800	12865270	5080	5080	5080	5080	0
244	20250318	161700	12865270	5080	5080	5080	5080	0
245	20250318	161600	12865270	5080	5080	5080	5080	0
246	20250318	161500	12865270	5080	5080	5080	5080	0
247	20250318	161400	12865270	5080	5080	5080	5080	0
248	20250318	161300	12865270	5080	5080	5080	5080	0
249	20250318	161200	12865270	5080	5080	5080	5080	0
250	20250318	161100	12865270	5080	5080	5080	5080	0
251	20250318	161000	12865270	5080	5080	5080	5080	0
252	20250318	160900	12865270	5080	5080	5080	5080	0
253	20250318	160800	12865270	5080	5080	5080	5080	0
254	20250318	160700	12865270	5080	5080	5080	5080	0
255	20250318	160600	12865270	5080	5080	5080	5080	0
256	20250318	160500	12865270	5080	5080	5080	5080	0
257	20250318	160400	12865270	5080	5080	5080	5080	0
258	20250318	160300	12865270	5080	5080	5080	5080	0
259	20250318	160200	12865270	5080	5080	5080	5080	0
260	20250318	160100	12865270	5080	5080	5080	5080	0
261	20250318	160000	12865270	5080	5080	5080	5080	0
262	20250318	155900	12865270	5080	5080	5080	5080	0
263	20250318	155800	12865270	5080	5080	5080	5080	0
264	20250318	155700	12865270	5080	5080	5080	5080	0
265	20250318	155600	12865270	5080	5080	5080	5080	0
266	20250318	155500	12865270	5080	5080	5080	5080	0
267	20250318	155400	12865270	5080	5080	5080	5080	0
268	20250318	155300	12865270	5080	5080	5080	5080	0
269	20250318	155200	12865270	5080	5080	5080	5080	0
270	20250318	155100	12865270	5080	5080	5080	5080	0
271	20250318	155000	12865270	5080	5080	5080	5080	0
272	20250318	154900	12865270	5080	5090	5090	5080	18
273	20250318	154800	12865270	5080	5080	5080	5080	0
274	20250318	154700	12865270	5080	5080	5080	5080	0
275	20250318	154600	12865270	5080	5080	5080	5080	0
276	20250318	154500	12865270	5080	5080	5080	5080	0
277	20250318	154400	12865270	5080	5080	5080	5080	0
278	20250318	154300	12865270	5080	5080	5080	5080	0
279	20250318	154200	12865270	5080	5080	5080	5080	0
280	20250318	154100	12865270	5080	5080	5080	5080	0
281	20250318	154000	12865270	5080	5080	5080	5080	0
282	20250318	153900	12865270	5080	5080	5080	5080	0
283	20250318	153800	12865270	5080	5080	5080	5080	0
284	20250318	153700	12865270	5080	5080	5080	5080	0
285	20250318	153600	12865270	5080	5080	5080	5080	0
286	20250318	153500	12865270	5080	5080	5080	5080	0
287	20250318	153400	12865270	5080	5080	5080	5080	0
288	20250318	153300	12865270	5080	5080	5080	5080	0
289	20250318	153200	12865270	5080	5080	5080	5080	0
290	20250318	153100	12865270	5080	5080	5080	5080	0
291	20250318	153000	12865270	5080	5080	5080	5080	0
292	20250318	152900	12865270	5080	5080	5080	5080	0
293	20250318	152800	12865270	5080	5080	5080	5080	0
294	20250318	152700	12865270	5080	5080	5080	5080	0
295	20250318	152600	12865270	5080	5080	5080	5080	0
296	20250318	152500	12865270	5080	5080	5080	5080	0
297	20250318	152400	12865270	5080	5080	5080	5080	0
298	20250318	152300	12865270	5080	5080	5080	5080	0
299	20250318	152200	12865270	5080	5080	5080	5080	0
300	20250318	152100	12865270	5080	5080	5080	5080	0
301	20250318	152000	12865270	5080	5080	5080	5080	0
302	20250318	151900	12865270	5080	5090	5090	5080	18
303	20250318	151800	12773820	5080	5030	5090	5030	187
304	20250318	151700	11824600	5030	5030	5030	5030	10
305	20250318	151600	11774300	5020	5020	5020	5020	0
306	20250318	151500	11774300	5020	5020	5020	5020	0
307	20250318	151400	11774300	5020	5020	5020	5020	0
308	20250318	151300	11774300	5020	5020	5020	5020	0
309	20250318	151200	11774300	5020	5020	5020	5020	0
310	20250318	151100	11774300	5020	5020	5020	5020	0
311	20250318	151000	11774300	5020	5020	5020	5020	0
312	20250318	150900	11774300	5020	5020	5020	5020	0
313	20250318	150800	11774300	5020	5020	5020	5020	0
314	20250318	150700	11774300	5020	5020	5020	5020	0
315	20250318	150600	11774300	5020	5020	5020	5020	0
316	20250318	150500	11774300	5020	5020	5020	5020	13
317	20250318	150400	11709040	5010	5010	5010	5010	0
318	20250318	150300	11709040	5010	5010	5010	5010	0
319	20250318	150200	11709040	5010	5010	5010	5010	0
320	20250318	150100	11709040	5010	5010	5010	5010	0
321	20250318	150000	11709040	5010	5010	5010	5010	0
322	20250318	145900	11709040	5010	5010	5010	5010	0
323	20250318	145800	11709040	5010	5010	5010	5010	0
324	20250318	145700	11709040	5010	5010	5010	5010	0
325	20250318	145600	11709040	5010	5010	5010	5010	0
326	20250318	145500	11709040	5010	5010	5010	5010	0
327	20250318	145400	11709040	5010	5010	5010	5010	0
328	20250318	145300	11709040	5010	5010	5010	5010	0
329	20250318	145200	11709040	5010	5010	5010	5010	0
330	20250318	145100	11709040	5010	5010	5010	5010	0
331	20250318	145000	11709040	5010	5010	5010	5010	0
332	20250318	144900	11709040	5010	5010	5010	5010	0
333	20250318	144800	11709040	5010	5010	5010	5010	0
334	20250318	144700	11709040	5010	5010	5010	5010	0
335	20250318	144600	11709040	5010	5010	5010	5010	1
336	20250318	144500	11704030	5080	5080	5080	5080	0
337	20250318	144400	11704030	5080	5080	5080	5080	0
338	20250318	144300	11704030	5080	5080	5080	5080	0
339	20250318	144200	11704030	5080	5080	5080	5080	0
340	20250318	144100	11704030	5080	5080	5080	5080	0
341	20250318	144000	11704030	5080	5080	5080	5080	0
342	20250318	143900	11704030	5080	5080	5080	5080	0
343	20250318	143800	11704030	5080	5080	5080	5080	0
344	20250318	143700	11704030	5080	5080	5080	5080	0
345	20250318	143600	11704030	5080	5080	5080	5080	0
346	20250318	143500	11704030	5080	5080	5080	5080	0
347	20250318	143400	11704030	5080	5080	5080	5080	0
348	20250318	143300	11704030	5080	5080	5080	5080	0
349	20250318	143200	11704030	5080	5080	5080	5080	0
350	20250318	143100	11704030	5080	5080	5080	5080	0
351	20250318	143000	11704030	5080	5080	5080	5080	0
352	20250318	142900	11704030	5080	5080	5080	5080	0
353	20250318	142800	11704030	5080	5080	5080	5080	0
354	20250318	142700	11704030	5080	5080	5080	5080	0
355	20250318	142600	11704030	5080	5080	5080	5080	1
356	20250318	142500	11698950	5010	5010	5010	5010	0
357	20250318	142400	11698950	5010	5010	5010	5010	0
358	20250318	142300	11698950	5010	5010	5010	5010	0
359	20250318	142200	11698950	5010	5010	5010	5010	0
360	20250318	142100	11698950	5010	5010	5010	5010	0
361	20250318	142000	11698950	5010	5010	5010	5010	0
362	20250318	141900	11698950	5010	5010	5010	5010	0
363	20250318	141800	11698950	5010	5010	5010	5010	0
364	20250318	141700	11698950	5010	5010	5010	5010	0
365	20250318	141600	11698950	5010	5010	5010	5010	0
366	20250318	141500	11698950	5010	5010	5010	5010	0
367	20250318	141400	11698950	5010	5010	5010	5010	0
368	20250318	141300	11698950	5010	5010	5010	5010	0
369	20250318	141200	11698950	5010	5060	5060	5010	20
370	20250318	141100	11598110	5070	5070	5070	5070	0
371	20250318	141000	11598110	5070	5070	5070	5070	0
372	20250318	140900	11598110	5070	5070	5070	5070	0
373	20250318	140800	11598110	5070	5070	5070	5070	0
374	20250318	140700	11598110	5070	5070	5070	5070	0
375	20250318	140600	11598110	5070	5070	5070	5070	0
376	20250318	140500	11598110	5070	5070	5070	5070	0
377	20250318	140400	11598110	5070	5080	5080	5070	99
378	20250318	140300	11095200	5080	5080	5080	5080	0
379	20250318	140200	11095200	5080	5080	5080	5080	0
380	20250318	140100	11095200	5080	5080	5080	5080	0
381	20250318	140000	11095200	5080	5080	5080	5080	0
382	20250318	135900	11095200	5080	5080	5080	5080	0
383	20250318	135800	11095200	5080	5080	5080	5080	0
384	20250318	135700	11095200	5080	5080	5080	5080	0
385	20250318	135600	11095200	5080	5080	5080	5080	0
386	20250318	135500	11095200	5080	5080	5080	5080	0
387	20250318	135400	11095200	5080	5080	5080	5080	0
388	20250318	135300	11095200	5080	5080	5080	5080	0
389	20250318	135200	11095200	5080	5080	5080	5080	0
390	20250318	135100	11095200	5080	5080	5080	5080	0
391	20250318	135000	11095200	5080	5080	5080	5080	0
392	20250318	134900	11095200	5080	5080	5080	5080	0
393	20250318	134800	11095200	5080	5080	5080	5080	0
394	20250318	134700	11095200	5080	5080	5080	5080	0
395	20250318	134600	11095200	5080	5080	5080	5080	0
396	20250318	134500	11095200	5080	5080	5080	5080	0
397	20250318	134400	11095200	5080	5080	5080	5080	0
398	20250318	134300	11095200	5080	5080	5080	5080	0
399	20250318	134200	11095200	5080	5080	5080	5080	0
400	20250318	134100	11095200	5080	5080	5080	5080	1
401	20250318	134000	11090120	5070	5070	5070	5070	0
402	20250318	133900	11090120	5070	5070	5070	5070	0
403	20250318	133800	11090120	5070	5070	5070	5070	0
404	20250318	133700	11090120	5070	5070	5070	5070	0
405	20250318	133600	11090120	5070	5070	5070	5070	0
406	20250318	133500	11090120	5070	5070	5070	5070	0
407	20250318	133400	11090120	5070	5070	5070	5070	0
408	20250318	133300	11090120	5070	5070	5070	5070	0
409	20250318	133200	11090120	5070	5070	5070	5070	0
410	20250318	133100	11090120	5070	5070	5070	5070	0
411	20250318	133000	11090120	5070	5070	5070	5070	0
412	20250318	132900	11090120	5070	5070	5070	5070	4
413	20250318	132800	11069840	5070	5070	5070	5070	0
414	20250318	132700	11069840	5070	5070	5070	5070	0
415	20250318	132600	11069840	5070	5070	5070	5070	0
416	20250318	132500	11069840	5070	5070	5070	5070	0
417	20250318	132400	11069840	5070	5070	5070	5070	0
418	20250318	132300	11069840	5070	5070	5070	5070	0
419	20250318	132200	11069840	5070	5070	5070	5070	0
420	20250318	132100	11069840	5070	5070	5070	5070	0
421	20250318	132000	11069840	5070	5070	5070	5070	0
422	20250318	131900	11069840	5070	5070	5070	5070	0
423	20250318	131800	11069840	5070	5050	5070	5050	156
424	20250318	131700	10280120	5050	5050	5050	5050	0
425	20250318	131600	10280120	5050	5050	5050	5050	0
426	20250318	131500	10280120	5050	5050	5050	5050	0
427	20250318	131400	10280120	5050	5050	5050	5050	0
428	20250318	131300	10280120	5050	5050	5050	5050	0
429	20250318	131200	10280120	5050	5050	5050	5050	0
430	20250318	131100	10280120	5050	5050	5050	5050	0
431	20250318	131000	10280120	5050	5050	5050	5050	0
432	20250318	130900	10280120	5050	5050	5050	5050	0
433	20250318	130800	10280120	5050	5050	5050	5050	0
434	20250318	130700	10280120	5050	5050	5050	5050	0
435	20250318	130600	10280120	5050	5050	5050	5050	0
436	20250318	130500	10280120	5050	5050	5050	5050	0
437	20250318	130400	10280120	5050	5050	5050	5050	0
438	20250318	130300	10280120	5050	5050	5050	5050	0
439	20250318	130200	10280120	5050	5050	5050	5050	0
440	20250318	130100	10280120	5050	5050	5050	5050	400
441	20250318	130000	8260120	5050	5050	5050	5050	0
442	20250318	125900	8260120	5050	5050	5050	5050	0
443	20250318	125800	8260120	5050	5050	5050	5050	27
444	20250318	125700	8123770	5070	5070	5070	5070	0
445	20250318	125600	8123770	5070	5070	5070	5070	0
446	20250318	125500	8123770	5070	5070	5070	5070	0
447	20250318	125400	8123770	5070	5070	5070	5070	0
448	20250318	125300	8123770	5070	5070	5070	5070	0
449	20250318	125200	8123770	5070	5070	5070	5070	0
450	20250318	125100	8123770	5070	5070	5070	5070	0
451	20250318	125000	8123770	5070	5070	5070	5070	0
452	20250318	124900	8123770	5070	5070	5070	5070	0
453	20250318	124800	8123770	5070	5070	5070	5070	0
454	20250318	124700	8123770	5070	5070	5070	5070	0
455	20250318	124600	8123770	5070	5070	5070	5070	0
456	20250318	124500	8123770	5070	5070	5070	5070	0
457	20250318	124400	8123770	5070	5070	5070	5070	0
458	20250318	124300	8123770	5070	5070	5070	5070	0
459	20250318	124200	8123770	5070	5070	5070	5070	20
460	20250318	124100	8022370	5070	5060	5070	5060	41
461	20250318	124000	7814520	5060	5060	5060	5060	0
462	20250318	123900	7814520	5060	5060	5060	5060	1
463	20250318	123800	7809460	5060	5060	5060	5060	0
464	20250318	123700	7809460	5060	5060	5060	5060	0
465	20250318	123600	7809460	5060	5060	5060	5060	0
466	20250318	123500	7809460	5060	5060	5060	5060	0
467	20250318	123400	7809460	5060	5060	5060	5060	0
468	20250318	123300	7809460	5060	5060	5060	5060	0
469	20250318	123200	7809460	5060	5060	5060	5060	0
470	20250318	123100	7809460	5060	5060	5060	5060	0
471	20250318	123000	7809460	5060	5060	5060	5060	0
472	20250318	122900	7809460	5060	5060	5060	5060	0
473	20250318	122800	7809460	5060	5060	5060	5060	0
474	20250318	122700	7809460	5060	5060	5060	5060	0
475	20250318	122600	7809460	5060	5060	5060	5060	0
476	20250318	122500	7809460	5060	5060	5060	5060	0
477	20250318	122400	7809460	5060	5060	5060	5060	0
478	20250318	122300	7809460	5060	5060	5060	5060	0
479	20250318	122200	7809460	5060	5060	5060	5060	0
480	20250318	122100	7809460	5060	5060	5060	5060	0
481	20250318	122000	7809460	5060	5060	5060	5060	0
482	20250318	121900	7809460	5060	5060	5060	5060	0
483	20250318	121800	7809460	5060	5060	5060	5060	1
484	20250318	121700	7804400	5060	5060	5060	5060	0
485	20250318	121600	7804400	5060	5060	5060	5060	3
486	20250318	121500	7789220	5070	5070	5070	5070	0
487	20250318	121400	7789220	5070	5070	5070	5070	0
488	20250318	121300	7789220	5070	5070	5070	5070	0
489	20250318	121200	7789220	5070	5070	5070	5070	0
490	20250318	121100	7789220	5070	5070	5070	5070	0
491	20250318	121000	7789220	5070	5070	5070	5070	0
492	20250318	120900	7789220	5070	5070	5070	5070	0
493	20250318	120800	7789220	5070	5070	5070	5070	0
494	20250318	120700	7789220	5070	5070	5070	5070	0
495	20250318	120600	7789220	5070	5070	5070	5070	0
496	20250318	120500	7789220	5070	5070	5070	5070	0
497	20250318	120400	7789220	5070	5070	5070	5070	0
498	20250318	120300	7789220	5070	5070	5070	5070	0
499	20250318	120200	7789220	5070	5070	5070	5070	0
500	20250318	120100	7789220	5070	5070	5070	5070	0
501	20250318	120000	7789220	5070	5070	5070	5070	0
502	20250318	115900	7789220	5070	5070	5070	5070	0
503	20250318	115800	7789220	5070	5070	5070	5070	0
504	20250318	115700	7789220	5070	5070	5070	5070	0
505	20250318	115600	7789220	5070	5070	5070	5070	0
506	20250318	115500	7789220	5070	5070	5070	5070	0
507	20250318	115400	7789220	5070	5070	5070	5070	0
508	20250318	115300	7789220	5070	5070	5070	5070	0
509	20250318	115200	7789220	5070	5070	5070	5070	0
510	20250318	115100	7789220	5070	5070	5070	5070	0
511	20250318	115000	7789220	5070	5070	5070	5070	0
512	20250318	114900	7789220	5070	5070	5070	5070	0
513	20250318	114800	7789220	5070	5070	5070	5070	0
514	20250318	114700	7789220	5070	5070	5070	5070	0
515	20250318	114600	7789220	5070	5070	5070	5070	0
516	20250318	114500	7789220	5070	5070	5070	5070	0
517	20250318	114400	7789220	5070	5070	5070	5070	0
518	20250318	114300	7789220	5070	5070	5070	5070	0
519	20250318	114200	7789220	5070	5070	5070	5070	0
520	20250318	114100	7789220	5070	5070	5070	5070	0
521	20250318	114000	7789220	5070	5070	5070	5070	0
522	20250318	113900	7789220	5070	5070	5070	5070	0
523	20250318	113800	7789220	5070	5070	5070	5070	0
524	20250318	113700	7789220	5070	5070	5070	5070	1
525	20250318	113600	7784150	5080	5080	5080	5080	0
526	20250318	113500	7784150	5080	5080	5080	5080	0
527	20250318	113400	7784150	5080	5080	5080	5080	0
528	20250318	113300	7784150	5080	5080	5080	5080	0
529	20250318	113200	7784150	5080	5080	5080	5080	9
530	20250318	113100	7738430	5090	5090	5090	5090	0
531	20250318	113000	7738430	5090	5090	5090	5090	0
532	20250318	112900	7738430	5090	5090	5090	5090	68
533	20250318	112800	7392310	5090	5090	5090	5090	0
534	20250318	112700	7392310	5090	5090	5090	5090	0
535	20250318	112600	7392310	5090	5090	5090	5090	232
536	20250318	112500	6211430	5080	5080	5080	5080	11
537	20250318	112400	6155550	5050	5050	5050	5050	0
538	20250318	112300	6155550	5050	5050	5050	5050	19
539	20250318	112200	6059600	5010	5010	5010	5010	0
540	20250318	112100	6059600	5010	5010	5010	5010	0
541	20250318	112000	6059600	5010	5010	5010	5010	0
542	20250318	111900	6059600	5010	5010	5010	5010	0
543	20250318	111800	6059600	5010	5010	5010	5010	0
544	20250318	111700	6059600	5010	5010	5010	5010	0
545	20250318	111600	6059600	5010	5010	5010	5010	0
546	20250318	111500	6059600	5010	5010	5010	5010	0
547	20250318	111400	6059600	5010	5010	5010	5010	0
548	20250318	111300	6059600	5010	5010	5010	5010	0
549	20250318	111200	6059600	5010	5010	5010	5010	0
550	20250318	111100	6059600	5010	5010	5010	5010	0
551	20250318	111000	6059600	5010	5010	5010	5010	0
552	20250318	110900	6059600	5010	5010	5010	5010	0
553	20250318	110800	6059600	5010	5010	5010	5010	0
554	20250318	110700	6059600	5010	5010	5010	5010	0
555	20250318	110600	6059600	5010	5010	5010	5010	0
556	20250318	110500	6059600	5010	5010	5010	5010	0
557	20250318	110400	6059600	5010	5010	5010	5010	0
558	20250318	110300	6059600	5010	5010	5010	5010	0
559	20250318	110200	6059600	5010	5010	5010	5010	0
560	20250318	110100	6059600	5010	5010	5010	5010	0
561	20250318	110000	6059600	5010	5010	5010	5010	0
562	20250318	105900	6059600	5010	5010	5010	5010	0
563	20250318	105800	6059600	5010	5010	5010	5010	600
564	20250318	105700	3053600	5100	5100	5100	5100	0
565	20250318	105600	3053600	5100	5100	5100	5100	0
566	20250318	105500	3053600	5100	5100	5100	5100	0
567	20250318	105400	3053600	5100	5100	5100	5100	0
568	20250318	105300	3053600	5100	5100	5100	5100	0
569	20250318	105200	3053600	5100	5100	5100	5100	0
570	20250318	105100	3053600	5100	5100	5100	5100	0
571	20250318	105000	3053600	5100	5100	5100	5100	0
572	20250318	104900	3053600	5100	5100	5100	5100	0
573	20250318	104800	3053600	5100	5100	5100	5100	0
574	20250318	104700	3053600	5100	5100	5100	5100	0
575	20250318	104600	3053600	5100	5100	5100	5100	0
576	20250318	104500	3053600	5100	5100	5100	5100	0
577	20250318	104400	3053600	5100	5100	5100	5100	0
578	20250318	104300	3053600	5100	5100	5100	5100	0
579	20250318	104200	3053600	5100	5100	5100	5100	0
580	20250318	104100	3053600	5100	5100	5100	5100	0
581	20250318	104000	3053600	5100	5100	5100	5100	0
582	20250318	103900	3053600	5100	5100	5100	5100	0
583	20250318	103800	3053600	5100	5100	5100	5100	0
584	20250318	103700	3053600	5100	5100	5100	5100	0
585	20250318	103600	3053600	5100	5100	5100	5100	0
586	20250318	103500	3053600	5100	5100	5100	5100	0
587	20250318	103400	3053600	5100	5100	5100	5100	0
588	20250318	103300	3053600	5100	5030	5100	5030	505
589	20250318	103200	510870	5030	5030	5030	5030	0
590	20250318	103100	510870	5030	5030	5030	5030	0
591	20250318	103000	510870	5030	5030	5030	5030	0
592	20250318	102900	510870	5030	5030	5030	5030	0
593	20250318	102800	510870	5030	5030	5030	5030	0
594	20250318	102700	510870	5030	5030	5030	5030	0
595	20250318	102600	510870	5030	5030	5030	5030	0
596	20250318	102500	510870	5030	5030	5030	5030	0
597	20250318	102400	510870	5030	5030	5030	5030	0
598	20250318	102300	510870	5030	5030	5030	5030	0
599	20250318	102200	510870	5030	5030	5030	5030	0
600	20250318	102100	510870	5030	5030	5030	5030	0
601	20250318	102000	510870	5030	5030	5030	5030	0
602	20250318	101900	510870	5030	5030	5030	5030	0
603	20250318	101800	510870	5030	5030	5030	5030	0
604	20250318	101700	510870	5030	5030	5030	5030	0
605	20250318	101600	510870	5030	5030	5030	5030	0
606	20250318	101500	510870	5030	5030	5030	5030	0
607	20250318	101400	510870	5030	5030	5030	5030	0
608	20250318	101300	510870	5030	5030	5030	5030	0
609	20250318	101200	510870	5030	5030	5030	5030	0
610	20250318	101100	510870	5030	5030	5030	5030	0
611	20250318	101000	510870	5030	5030	5030	5030	0
612	20250318	100900	510870	5030	5030	5030	5030	0
613	20250318	100800	510870	5030	5030	5030	5030	0
614	20250318	100700	510870	5030	5030	5030	5030	0
615	20250318	100600	510870	5030	5030	5030	5030	0
616	20250318	100500	510870	5030	5030	5030	5030	0
617	20250318	100400	510870	5030	5030	5030	5030	0
618	20250318	100300	510870	5030	5030	5030	5030	0
619	20250318	100200	510870	5030	5030	5030	5030	0
620	20250318	100100	510870	5030	5030	5030	5030	0
621	20250318	100000	510870	5030	5030	5030	5030	0
622	20250318	095900	510870	5030	5030	5030	5030	0
623	20250318	095800	510870	5030	5030	5030	5030	0
624	20250318	095700	510870	5030	5030	5030	5030	0
625	20250318	095600	510870	5030	5030	5030	5030	0
626	20250318	095500	510870	5030	5030	5030	5030	0
627	20250318	095400	510870	5030	5030	5030	5030	0
628	20250318	095300	510870	5030	5030	5030	5030	0
629	20250318	095200	510870	5030	5030	5030	5030	0
630	20250318	095100	510870	5030	5030	5030	5030	0
631	20250318	095000	510870	5030	5030	5030	5030	0
632	20250318	094900	510870	5030	5030	5030	5030	0
633	20250318	094800	510870	5030	5030	5030	5030	0
634	20250318	094700	510870	5030	5030	5030	5030	0
635	20250318	094600	510870	5030	5030	5030	5030	0
636	20250318	094500	510870	5030	5030	5030	5030	0
637	20250318	094400	510870	5030	5030	5030	5030	1
638	20250318	094300	505840	5040	5040	5040	5040	0
639	20250318	094200	505840	5040	5040	5040	5040	0
640	20250318	094100	505840	5040	5040	5040	5040	0
641	20250318	094000	505840	5040	5040	5040	5040	0
642	20250318	093900	505840	5040	5040	5040	5040	0
643	20250318	093800	505840	5040	5040	5040	5040	0
644	20250318	093700	505840	5040	5040	5040	5040	0
645	20250318	093600	505840	5040	5040	5040	5040	0
646	20250318	093500	505840	5040	5040	5040	5040	0
647	20250318	093400	505840	5040	5040	5040	5040	0
648	20250318	093300	505840	5040	5040	5040	5040	0
649	20250318	093200	505840	5040	5040	5040	5040	0
650	20250318	093100	505840	5040	5040	5040	5040	0
651	20250318	093000	505840	5040	5040	5040	5040	0
652	20250318	092900	505840	5040	5040	5040	5040	0
653	20250318	092800	505840	5040	5040	5040	5040	1
654	20250318	092700	500800	5040	5040	5040	5040	0
655	20250318	092600	500800	5040	5040	5040	5040	0
656	20250318	092500	500800	5040	5040	5040	5040	0
657	20250318	092400	500800	5040	5040	5040	5040	0
658	20250318	092300	500800	5040	5040	5040	5040	0
659	20250318	092200	500800	5040	5040	5040	5040	0
660	20250318	092100	500800	5040	5040	5040	5040	0
661	20250318	092000	500800	5040	5040	5040	5040	0
662	20250318	091900	500800	5040	5040	5040	5040	0
663	20250318	091800	500800	5040	5040	5040	5040	0
664	20250318	091700	500800	5040	5040	5040	5040	0
665	20250318	091600	500800	5040	5040	5040	5040	20
666	20250318	091500	400000	5000	5000	5000	5000	80
667	20250318	091400	0	5000	5000	5000	5000	0
668	20250318	091300	0	5000	5000	5000	5000	0
669	20250318	091200	0	5000	5000	5000	5000	0
670	20250318	091100	0	5000	5000	5000	5000	0
671	20250318	091000	0	5000	5000	5000	5000	0
672	20250318	090900	0	5000	5000	5000	5000	0
673	20250318	090800	0	5000	5000	5000	5000	0
674	20250318	090700	0	5000	5000	5000	5000	0
675	20250318	090600	0	5000	5000	5000	5000	0
676	20250318	090500	0	5000	5000	5000	5000	0
677	20250318	090400	0	5000	5000	5000	5000	0
678	20250318	090300	0	5000	5000	5000	5000	0
679	20250318	090200	0	5000	5000	5000	5000	0
680	20250318	090100	0	5000	5000	5000	5000	0
681	20250318	090000	0	5000	5000	5000	5000	0