KissMeData/005670/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	184600	209646700	5040	5040	5040	5040	603
3	20250317	184500	209646700	5040	5040	5040	5040	0
4	20250317	184400	209646700	5040	5040	5040	5040	0
5	20250317	184300	209646700	5040	5040	5040	5040	0
6	20250317	184200	209646700	5040	5040	5040	5040	0
7	20250317	184100	209646700	5040	5040	5040	5040	0
8	20250317	184000	209646700	5040	5040	5040	5040	0
9	20250317	183900	209646700	5040	5040	5040	5040	0
10	20250317	183800	209646700	5040	5040	5040	5040	0
11	20250317	183700	209646700	5040	5040	5040	5040	0
12	20250317	183600	209646700	5040	5040	5040	5040	0
13	20250317	183500	209646700	5040	5040	5040	5040	0
14	20250317	183400	209646700	5040	5040	5040	5040	0
15	20250317	183300	209646700	5040	5040	5040	5040	0
16	20250317	183200	209646700	5040	5040	5040	5040	0
17	20250317	183100	209646700	5040	5040	5040	5040	0
18	20250317	183000	209646700	5040	5040	5040	5040	0
19	20250317	182900	209646700	5040	5040	5040	5040	0
20	20250317	182800	209646700	5040	5040	5040	5040	0
21	20250317	182700	209646700	5040	5040	5040	5040	0
22	20250317	182600	209646700	5040	5040	5040	5040	0
23	20250317	182500	209646700	5040	5040	5040	5040	0
24	20250317	182400	209646700	5040	5040	5040	5040	0
25	20250317	182300	209646700	5040	5040	5040	5040	0
26	20250317	182200	209646700	5040	5040	5040	5040	0
27	20250317	182100	209646700	5040	5040	5040	5040	0
28	20250317	182000	209646700	5040	5040	5040	5040	0
29	20250317	181900	209646700	5040	5040	5040	5040	0
30	20250317	181800	209646700	5040	5040	5040	5040	0
31	20250317	181700	209646700	5040	5040	5040	5040	0
32	20250317	181600	209646700	5040	5040	5040	5040	603
33	20250317	181500	209646700	5040	5040	5040	5040	0
34	20250317	181400	209646700	5040	5040	5040	5040	0
35	20250317	181300	209646700	5040	5040	5040	5040	0
36	20250317	181200	209646700	5040	5040	5040	5040	0
37	20250317	181100	209646700	5040	5040	5040	5040	0
38	20250317	181000	209646700	5040	5040	5040	5040	0
39	20250317	180900	209646700	5040	5040	5040	5040	0
40	20250317	180800	209646700	5040	5040	5040	5040	0
41	20250317	180700	209646700	5040	5040	5040	5040	0
42	20250317	180600	209646700	5040	5040	5040	5040	0
43	20250317	180500	209646700	5040	5040	5040	5040	0
44	20250317	180400	209646700	5040	5040	5040	5040	0
45	20250317	180300	209646700	5040	5040	5040	5040	0
46	20250317	180200	209646700	5040	5040	5040	5040	0
47	20250317	180100	209646700	5040	5040	5040	5040	0
48	20250317	180000	209646700	5040	5040	5040	5040	0
49	20250317	175900	209646700	5040	5040	5040	5040	0
50	20250317	175800	209646700	5040	5040	5040	5040	0
51	20250317	175700	209646700	5040	5040	5040	5040	0
52	20250317	175600	209646700	5040	5040	5040	5040	0
53	20250317	175500	209646700	5040	5040	5040	5040	0
54	20250317	175400	209646700	5040	5040	5040	5040	0
55	20250317	175300	209646700	5040	5040	5040	5040	0
56	20250317	175200	209646700	5040	5040	5040	5040	0
57	20250317	175100	209646700	5040	5040	5040	5040	0
58	20250317	175000	209646700	5040	5040	5040	5040	0
59	20250317	174900	209646700	5040	5040	5040	5040	0
60	20250317	174800	209646700	5040	5040	5040	5040	0
61	20250317	174700	209646700	5040	5040	5040	5040	0
62	20250317	174600	209646700	5040	5040	5040	5040	603
63	20250317	174500	209646700	5040	5040	5040	5040	0
64	20250317	174400	209646700	5040	5040	5040	5040	0
65	20250317	174300	209646700	5040	5040	5040	5040	0
66	20250317	174200	209646700	5040	5040	5040	5040	0
67	20250317	174100	209646700	5040	5040	5040	5040	0
68	20250317	174000	209646700	5040	5040	5040	5040	0
69	20250317	173900	209646700	5040	5040	5040	5040	0
70	20250317	173800	209646700	5040	5040	5040	5040	0
71	20250317	173700	209646700	5040	5040	5040	5040	0
72	20250317	173600	209646700	5040	5040	5040	5040	0
73	20250317	173500	209646700	5040	5040	5040	5040	0
74	20250317	173400	209646700	5040	5040	5040	5040	0
75	20250317	173300	209646700	5040	5040	5040	5040	0
76	20250317	173200	209646700	5040	5040	5040	5040	0
77	20250317	173100	209646700	5040	5040	5040	5040	0
78	20250317	173000	209646700	5040	5040	5040	5040	0
79	20250317	172900	209646700	5040	5040	5040	5040	0
80	20250317	172800	209646700	5040	5040	5040	5040	0
81	20250317	172700	209646700	5040	5040	5040	5040	0
82	20250317	172600	209646700	5040	5040	5040	5040	0
83	20250317	172500	209646700	5040	5040	5040	5040	0
84	20250317	172400	209646700	5040	5040	5040	5040	0
85	20250317	172300	209646700	5040	5040	5040	5040	0
86	20250317	172200	209646700	5040	5040	5040	5040	0
87	20250317	172100	209646700	5040	5040	5040	5040	0
88	20250317	172000	209646700	5040	5040	5040	5040	0
89	20250317	171900	209646700	5040	5040	5040	5040	0
90	20250317	171800	209646700	5040	5040	5040	5040	0
91	20250317	171700	209646700	5040	5040	5040	5040	0
92	20250317	171600	209646700	5040	5040	5040	5040	603
93	20250317	171500	209646700	5040	5040	5040	5040	0
94	20250317	171400	209646700	5040	5040	5040	5040	0
95	20250317	171300	209646700	5040	5040	5040	5040	0
96	20250317	171200	209646700	5040	5040	5040	5040	0
97	20250317	171100	209646700	5040	5040	5040	5040	0
98	20250317	171000	209646700	5040	5040	5040	5040	0
99	20250317	170900	209646700	5040	5040	5040	5040	0
100	20250317	170800	209646700	5040	5040	5040	5040	0
101	20250317	170700	209646700	5040	5040	5040	5040	0
102	20250317	170600	209646700	5040	5040	5040	5040	0
103	20250317	170500	209646700	5040	5040	5040	5040	0
104	20250317	170400	209646700	5040	5040	5040	5040	0
105	20250317	170300	209646700	5040	5040	5040	5040	0
106	20250317	170200	209646700	5040	5040	5040	5040	0
107	20250317	170100	209646700	5040	5040	5040	5040	0
108	20250317	170000	209646700	5040	5040	5040	5040	0
109	20250317	165900	209646700	5040	5040	5040	5040	0
110	20250317	165800	209646700	5040	5040	5040	5040	0
111	20250317	165700	209646700	5040	5040	5040	5040	0
112	20250317	165600	209646700	5040	5040	5040	5040	0
113	20250317	165500	209646700	5040	5040	5040	5040	0
114	20250317	165400	209646700	5040	5040	5040	5040	0
115	20250317	165300	209646700	5040	5040	5040	5040	0
116	20250317	165200	209646700	5040	5040	5040	5040	0
117	20250317	165100	209646700	5040	5040	5040	5040	0
118	20250317	165000	209646700	5040	5040	5040	5040	0
119	20250317	164900	209646700	5040	5040	5040	5040	0
120	20250317	164800	209646700	5040	5040	5040	5040	0
121	20250317	164700	209646700	5040	5040	5040	5040	0
122	20250317	164600	209646700	5040	5040	5040	5040	603
123	20250317	164500	209646700	5040	5040	5040	5040	0
124	20250317	164400	209646700	5040	5040	5040	5040	0
125	20250317	164300	209646700	5040	5040	5040	5040	0
126	20250317	164200	209646700	5040	5040	5040	5040	0
127	20250317	164100	209646700	5040	5040	5040	5040	0
128	20250317	164000	209646700	5040	5040	5040	5040	0
129	20250317	163900	209646700	5040	5040	5040	5040	0
130	20250317	163800	209646700	5040	5040	5040	5040	0
131	20250317	163700	209646700	5040	5040	5040	5040	0
132	20250317	163600	209646700	5040	5040	5040	5040	0
133	20250317	163500	209646700	5040	5040	5040	5040	0
134	20250317	163400	209646700	5040	5040	5040	5040	0
135	20250317	163300	209646700	5040	5040	5040	5040	0
136	20250317	163200	209646700	5040	5040	5040	5040	0
137	20250317	163100	209646700	5040	5040	5040	5040	0
138	20250317	163000	209646700	5040	5040	5040	5040	0
139	20250317	162900	209646700	5040	5040	5040	5040	0
140	20250317	162800	209646700	5040	5040	5040	5040	0
141	20250317	162700	209646700	5040	5040	5040	5040	0
142	20250317	162600	209646700	5040	5040	5040	5040	0
143	20250317	162500	209646700	5040	5040	5040	5040	0
144	20250317	162400	209646700	5040	5040	5040	5040	0
145	20250317	162300	209646700	5040	5040	5040	5040	0
146	20250317	162200	209646700	5040	5040	5040	5040	0
147	20250317	162100	209646700	5040	5040	5040	5040	0
148	20250317	162000	209646700	5040	5040	5040	5040	0
149	20250317	161900	209646700	5040	5040	5040	5040	0
150	20250317	161800	209646700	5040	5040	5040	5040	0
151	20250317	161700	209646700	5040	5040	5040	5040	0
152	20250317	161600	209646700	5040	5040	5040	5040	603
153	20250317	161500	209646700	5040	5040	5040	5040	0
154	20250317	161400	209646700	5040	5040	5040	5040	0
155	20250317	161300	209646700	5040	5040	5040	5040	0
156	20250317	161200	209646700	5040	5040	5040	5040	0
157	20250317	161100	209646700	5040	5040	5040	5040	0
158	20250317	161000	209646700	5040	5040	5040	5040	0
159	20250317	160900	209646700	5040	5040	5040	5040	0
160	20250317	160800	209646700	5040	5040	5040	5040	0
161	20250317	160700	209646700	5040	5040	5040	5040	0
162	20250317	160600	209646700	5040	5040	5040	5040	0
163	20250317	160500	209646700	5040	5040	5040	5040	0
164	20250317	160400	209646700	5040	5040	5040	5040	0
165	20250317	160300	209646700	5040	5040	5040	5040	0
166	20250317	160200	209646700	5040	5040	5040	5040	0
167	20250317	160100	209646700	5040	5040	5040	5040	0
168	20250317	160000	209646700	5040	5040	5040	5040	0
169	20250317	155900	209646700	5040	5040	5040	5040	0
170	20250317	155800	209646700	5040	5040	5040	5040	0
171	20250317	155700	209646700	5040	5040	5040	5040	0
172	20250317	155600	209646700	5040	5040	5040	5040	0
173	20250317	155500	209646700	5040	5040	5040	5040	0
174	20250317	155400	209646700	5040	5040	5040	5040	0
175	20250317	155300	209646700	5040	5040	5040	5040	0
176	20250317	155200	209646700	5040	5040	5040	5040	0
177	20250317	155100	209646700	5040	5040	5040	5040	0
178	20250317	155000	209646700	5040	5040	5040	5040	0
179	20250317	154900	209646700	5040	5040	5040	5040	0
180	20250317	154800	209646700	5040	5040	5040	5040	0
181	20250317	154700	209646700	5040	5040	5040	5040	0
182	20250317	154600	209646700	5040	5040	5040	5040	603
183	20250317	154500	209646700	5040	5040	5040	5040	0
184	20250317	154400	209646700	5040	5040	5040	5040	0
185	20250317	154300	209646700	5040	5040	5040	5040	0
186	20250317	154200	209646700	5040	5040	5040	5040	0
187	20250317	154100	209646700	5040	5040	5040	5040	0
188	20250317	154000	209646700	5040	5040	5040	5040	0
189	20250317	153900	209646700	5040	5040	5040	5040	0
190	20250317	153800	209646700	5040	5040	5040	5040	0
191	20250317	153700	209646700	5040	5040	5040	5040	0
192	20250317	153600	209646700	5040	5040	5040	5040	0
193	20250317	153500	209646700	5040	5040	5040	5040	0
194	20250317	153400	209646700	5040	5040	5040	5040	0
195	20250317	153300	209646700	5040	5040	5040	5040	0
196	20250317	153200	209646700	5040	5040	5040	5040	0
197	20250317	153100	209646700	5040	5040	5040	5040	0
198	20250317	153000	209646700	5040	5040	5040	5040	603
199	20250317	152900	206607580	5010	5010	5010	5010	0
200	20250317	152800	206607580	5010	5010	5010	5010	0
201	20250317	152700	206607580	5010	5010	5010	5010	0
202	20250317	152600	206607580	5010	5010	5010	5010	0
203	20250317	152500	206607580	5010	5010	5010	5010	0
204	20250317	152400	206607580	5010	5010	5010	5010	0
205	20250317	152300	206607580	5010	5010	5010	5010	0
206	20250317	152200	206607580	5010	5010	5010	5010	0
207	20250317	152100	206607580	5010	5010	5010	5010	0
208	20250317	152000	206607580	5010	5010	5010	5010	0
209	20250317	151900	206607580	5010	5020	5020	5010	34
210	20250317	151800	206436950	5020	5020	5020	5020	34
211	20250317	151700	206266270	5010	5010	5010	5010	0
212	20250317	151600	206266270	5010	5010	5010	5010	200
213	20250317	151500	205264270	5020	5020	5020	5020	0
214	20250317	151400	205264270	5020	5020	5020	5020	0
215	20250317	151300	205264270	5020	5020	5020	5020	0
216	20250317	151200	205264270	5020	5020	5020	5020	0
217	20250317	151100	205264270	5020	5020	5020	5020	10
218	20250317	151000	205214070	5020	5020	5020	5020	214
219	20250317	150900	204139790	5010	5010	5010	5010	0
220	20250317	150800	204139790	5010	5010	5010	5010	1
221	20250317	150700	204134780	5020	5020	5020	5020	0
222	20250317	150600	204134780	5020	5020	5020	5020	0
223	20250317	150500	204134780	5020	5020	5020	5020	100
224	20250317	150400	203632780	5010	5010	5010	5010	0
225	20250317	150300	203632780	5010	5010	5010	5010	0
226	20250317	150200	203632780	5010	5010	5010	5010	0
227	20250317	150100	203632780	5010	5010	5010	5010	199
228	20250317	150000	202635790	5000	5000	5000	5000	0
229	20250317	145900	202635790	5000	5000	5000	5000	5
230	20250317	145800	202610790	5010	5010	5010	5010	0
231	20250317	145700	202610790	5010	5010	5010	5010	0
232	20250317	145600	202610790	5010	5010	5010	5010	100
233	20250317	145500	202109790	5030	5030	5030	5030	0
234	20250317	145400	202109790	5030	5030	5030	5030	0
235	20250317	145300	202109790	5030	5030	5030	5030	0
236	20250317	145200	202109790	5030	5030	5030	5030	0
237	20250317	145100	202109790	5030	5000	5030	5000	530
238	20250317	145000	199446820	5010	5010	5010	5010	0
239	20250317	144900	199446820	5010	5010	5010	5010	0
240	20250317	144800	199446820	5010	5010	5010	5010	0
241	20250317	144700	199446820	5010	5010	5010	5010	0
242	20250317	144600	199446820	5010	5010	5010	5010	241
243	20250317	144500	198239410	5000	5000	5000	5000	0
244	20250317	144400	198239410	5000	5000	5000	5000	0
245	20250317	144300	198239410	5000	5010	5010	4995	1373
246	20250317	144200	191374490	5000	5000	5000	5000	0
247	20250317	144100	191374490	5000	5000	5000	5000	0
248	20250317	144000	191374490	5000	5000	5000	5000	0
249	20250317	143900	191374490	5000	5000	5000	4995	3409
250	20250317	143800	174330025	5000	5000	5000	5000	0
251	20250317	143700	174330025	5000	5010	5010	5000	2104
252	20250317	143600	163809525	5020	5020	5020	5020	1
253	20250317	143500	163804505	5000	5000	5000	5000	0
254	20250317	143400	163804505	5000	5000	5000	5000	0
255	20250317	143300	163804505	5000	5000	5000	5000	0
256	20250317	143200	163804505	5000	5000	5000	5000	0
257	20250317	143100	163804505	5000	5000	5000	5000	0
258	20250317	143000	163804505	5000	5000	5000	5000	0
259	20250317	142900	163804505	5000	5010	5010	5000	155
260	20250317	142800	163028505	5000	5000	5000	5000	0
261	20250317	142700	163028505	5000	5000	5000	5000	0
262	20250317	142600	163028505	5000	5000	5000	5000	0
263	20250317	142500	163028505	5000	5000	5000	5000	440
264	20250317	142400	160828505	5000	5000	5000	5000	0
265	20250317	142300	160828505	5000	5000	5000	5000	0
266	20250317	142200	160828505	5000	5000	5000	5000	0
267	20250317	142100	160828505	5000	5000	5000	5000	12
268	20250317	142000	160768505	5020	5020	5020	5020	0
269	20250317	141900	160768505	5020	5020	5020	5020	0
270	20250317	141800	160768505	5020	5020	5020	5020	0
271	20250317	141700	160768505	5020	5020	5020	5020	211
272	20250317	141600	159709285	5030	5030	5030	5030	0
273	20250317	141500	159709285	5030	5030	5030	5030	0
274	20250317	141400	159709285	5030	5030	5030	5030	0
275	20250317	141300	159709285	5030	5020	5030	5020	2
276	20250317	141200	159699235	5030	5020	5030	5020	8
277	20250317	141100	159659005	5030	5020	5030	5020	2
278	20250317	141000	159648955	5000	5000	5000	5000	0
279	20250317	140900	159648955	5000	5000	5000	5000	0
280	20250317	140800	159648955	5000	5000	5000	5000	0
281	20250317	140700	159648955	5000	5000	5000	5000	0
282	20250317	140600	159648955	5000	5000	5000	5000	0
283	20250317	140500	159648955	5000	5000	5000	5000	0
284	20250317	140400	159648955	5000	5000	5000	5000	0
285	20250317	140300	159648955	5000	5000	5000	5000	0
286	20250317	140200	159648955	5000	5000	5000	5000	0
287	20250317	140100	159648955	5000	4990	5000	4985	1679
288	20250317	140000	151273555	4990	4990	4990	4990	200
289	20250317	135900	150275555	5000	5000	5000	5000	0
290	20250317	135800	150275555	5000	5000	5000	5000	0
291	20250317	135700	150275555	5000	5000	5000	5000	0
292	20250317	135600	150275555	5000	5000	5000	5000	0
293	20250317	135500	150275555	5000	5000	5000	5000	0
294	20250317	135400	150275555	5000	5000	5000	5000	1
295	20250317	135300	150270555	4990	4990	4990	4990	0
296	20250317	135200	150270555	4990	4990	4990	4990	0
297	20250317	135100	150270555	4990	4990	4990	4990	0
298	20250317	135000	150270555	4990	4990	4990	4990	0
299	20250317	134900	150270555	4990	4990	4990	4990	0
300	20250317	134800	150270555	4990	4990	4990	4990	0
301	20250317	134700	150270555	4990	4990	4990	4990	0
302	20250317	134600	150270555	4990	4990	4990	4990	0
303	20250317	134500	150270555	4990	4990	4990	4990	0
304	20250317	134400	150270555	4990	4990	4990	4990	0
305	20250317	134300	150270555	4990	4990	4990	4990	0
306	20250317	134200	150270555	4990	4990	4990	4990	0
307	20250317	134100	150270555	4990	4990	4990	4990	0
308	20250317	134000	150270555	4990	4990	4990	4990	0
309	20250317	133900	150270555	4990	4990	4990	4990	0
310	20250317	133800	150270555	4990	4990	4990	4990	0
311	20250317	133700	150270555	4990	4990	4990	4990	0
312	20250317	133600	150270555	4990	4990	4990	4990	0
313	20250317	133500	150270555	4990	4990	4990	4990	0
314	20250317	133400	150270555	4990	4990	4990	4990	0
315	20250317	133300	150270555	4990	4990	4990	4990	0
316	20250317	133200	150270555	4990	4990	4990	4990	2
317	20250317	133100	150260575	5000	5000	5000	5000	0
318	20250317	133000	150260575	5000	5000	5000	5000	1
319	20250317	132900	150255575	5000	5000	5000	5000	500
320	20250317	132800	147755575	4995	4995	4995	4995	0
321	20250317	132700	147755575	4995	4995	4995	4995	0
322	20250317	132600	147755575	4995	4995	4995	4995	0
323	20250317	132500	147755575	4995	4995	4995	4995	0
324	20250317	132400	147755575	4995	4995	4995	4995	200
325	20250317	132300	146756575	4995	4995	4995	4995	19
326	20250317	132200	146661670	4995	4995	4995	4995	1
327	20250317	132100	146656675	4995	4995	4995	4995	2
328	20250317	132000	146646685	5000	5000	5000	5000	0
329	20250317	131900	146646685	5000	5000	5000	5000	0
330	20250317	131800	146646685	5000	5000	5000	5000	0
331	20250317	131700	146646685	5000	5000	5000	5000	0
332	20250317	131600	146646685	5000	5000	5000	5000	2
333	20250317	131500	146636685	4990	4990	4990	4990	0
334	20250317	131400	146636685	4990	5000	5000	4990	2352
335	20250317	131300	134893925	5010	5010	5010	5000	2004
336	20250317	131200	124872715	5040	5040	5040	5040	0
337	20250317	131100	124872715	5040	5040	5040	5030	40
338	20250317	131000	124671165	5010	5010	5010	5010	0
339	20250317	130900	124671165	5010	5010	5010	5010	0
340	20250317	130800	124671165	5010	5010	5010	5010	0
341	20250317	130700	124671165	5010	5010	5010	5010	0
342	20250317	130600	124671165	5010	5010	5010	5010	0
343	20250317	130500	124671165	5010	5010	5010	5010	129
344	20250317	130400	124024875	5010	5010	5010	5010	0
345	20250317	130300	124024875	5010	5010	5010	5010	0
346	20250317	130200	124024875	5010	5010	5010	5010	0
347	20250317	130100	124024875	5010	5010	5010	5010	147
348	20250317	130000	123288405	5040	5040	5040	5040	0
349	20250317	125900	123288405	5040	5040	5040	5040	0
350	20250317	125800	123288405	5040	5040	5040	5040	0
351	20250317	125700	123288405	5040	5040	5040	5040	0
352	20250317	125600	123288405	5040	5040	5040	5040	0
353	20250317	125500	123288405	5040	5040	5040	5040	0
354	20250317	125400	123288405	5040	5040	5040	5040	0
355	20250317	125300	123288405	5040	5040	5040	5040	66
356	20250317	125200	122955765	5040	5040	5040	5040	0
357	20250317	125100	122955765	5040	5040	5040	5040	0
358	20250317	125000	122955765	5040	5040	5040	5040	0
359	20250317	124900	122955765	5040	5040	5040	5040	131
360	20250317	124800	122295525	5040	5040	5040	5040	0
361	20250317	124700	122295525	5040	5040	5040	5040	0
362	20250317	124600	122295525	5040	5040	5040	5040	0
363	20250317	124500	122295525	5040	5040	5040	5040	0
364	20250317	124400	122295525	5040	5040	5040	5040	0
365	20250317	124300	122295525	5040	5040	5040	5040	0
366	20250317	124200	122295525	5040	5040	5040	5040	0
367	20250317	124100	122295525	5040	5040	5040	5040	2
368	20250317	124000	122285445	5040	5040	5040	5040	21
369	20250317	123900	122179605	5040	5040	5040	5040	0
370	20250317	123800	122179605	5040	5040	5040	5040	0
371	20250317	123700	122179605	5040	5040	5040	5040	0
372	20250317	123600	122179605	5040	5040	5040	5040	0
373	20250317	123500	122179605	5040	5040	5040	5040	0
374	20250317	123400	122179605	5040	5040	5040	5040	0
375	20250317	123300	122179605	5040	5040	5040	5040	0
376	20250317	123200	122179605	5040	5040	5040	5040	0
377	20250317	123100	122179605	5040	5040	5040	5040	0
378	20250317	123000	122179605	5040	5040	5040	5040	700
379	20250317	122900	118651605	5040	5040	5040	5040	0
380	20250317	122800	118651605	5040	5040	5040	5040	10
381	20250317	122700	118601205	5040	5040	5040	5040	10
382	20250317	122600	118550805	5040	5040	5040	5040	0
383	20250317	122500	118550805	5040	5040	5040	5040	10
384	20250317	122400	118500405	5000	5010	5010	5000	300
385	20250317	122300	117000075	5040	5030	5040	5030	13
386	20250317	122200	116934655	5010	5010	5010	5010	0
387	20250317	122100	116934655	5010	5010	5010	5010	0
388	20250317	122000	116934655	5010	5010	5010	5010	0
389	20250317	121900	116934655	5010	5010	5010	5010	2569
390	20250317	121800	104063965	5010	5010	5010	5010	3
391	20250317	121700	104048935	5000	5000	5010	5000	422
392	20250317	121600	101938925	5010	5010	5010	5010	0
393	20250317	121500	101938925	5010	5010	5010	5010	0
394	20250317	121400	101938925	5010	5010	5010	5010	0
395	20250317	121300	101938925	5010	5010	5010	5010	0
396	20250317	121200	101938925	5010	5010	5010	5010	0
397	20250317	121100	101938925	5010	5010	5010	5010	2
398	20250317	121000	101928905	5000	5000	5000	5000	0
399	20250317	120900	101928905	5000	5010	5010	5000	506
400	20250317	120800	99393915	5010	5010	5010	5010	0
401	20250317	120700	99393915	5010	5010	5010	5010	0
402	20250317	120600	99393915	5010	5010	5010	5010	0
403	20250317	120500	99393915	5010	5010	5010	5010	1
404	20250317	120400	99388905	5000	5000	5000	5000	0
405	20250317	120300	99388905	5000	5000	5000	5000	0
406	20250317	120200	99388905	5000	5000	5000	5000	1
407	20250317	120100	99383905	5000	5000	5000	5000	0
408	20250317	120000	99383905	5000	5000	5000	5000	0
409	20250317	115900	99383905	5000	5000	5000	5000	0
410	20250317	115800	99383905	5000	5000	5000	5000	1
411	20250317	115700	99378905	5000	5000	5000	5000	0
412	20250317	115600	99378905	5000	5000	5000	5000	0
413	20250317	115500	99378905	5000	5000	5000	5000	0
414	20250317	115400	99378905	5000	5000	5000	5000	0
415	20250317	115300	99378905	5000	5000	5000	5000	0
416	20250317	115200	99378905	5000	5000	5000	5000	20
417	20250317	115100	99278905	5010	5010	5010	5010	0
418	20250317	115000	99278905	5010	5010	5010	5010	0
419	20250317	114900	99278905	5010	5010	5010	5010	0
420	20250317	114800	99278905	5010	5010	5010	5010	11
421	20250317	114700	99223795	5010	5010	5010	5010	0
422	20250317	114600	99223795	5010	5010	5010	5010	0
423	20250317	114500	99223795	5010	5010	5010	5010	51
424	20250317	114400	98968285	5000	5010	5010	5000	163
425	20250317	114300	98151725	5030	5030	5030	5030	0
426	20250317	114200	98151725	5030	5030	5030	5030	0
427	20250317	114100	98151725	5030	5030	5030	5030	0
428	20250317	114000	98151725	5030	5030	5030	5030	0
429	20250317	113900	98151725	5030	5030	5030	5030	0
430	20250317	113800	98151725	5030	5030	5030	5030	0
431	20250317	113700	98151725	5030	5030	5030	5030	0
432	20250317	113600	98151725	5030	5030	5030	5030	0
433	20250317	113500	98151725	5030	5030	5030	5030	0
434	20250317	113400	98151725	5030	5030	5030	5030	0
435	20250317	113300	98151725	5030	5030	5030	5030	0
436	20250317	113200	98151725	5030	5030	5030	5030	0
437	20250317	113100	98151725	5030	5030	5030	5030	0
438	20250317	113000	98151725	5030	5030	5030	5030	0
439	20250317	112900	98151725	5030	5030	5030	5030	0
440	20250317	112800	98151725	5030	5030	5030	5030	0
441	20250317	112700	98151725	5030	5030	5030	5030	0
442	20250317	112600	98151725	5030	5030	5030	5030	0
443	20250317	112500	98151725	5030	5030	5030	5030	0
444	20250317	112400	98151725	5030	5030	5030	5030	0
445	20250317	112300	98151725	5030	5030	5030	5030	0
446	20250317	112200	98151725	5030	5030	5030	5030	0
447	20250317	112100	98151725	5030	5030	5030	5030	0
448	20250317	112000	98151725	5030	5030	5030	5030	0
449	20250317	111900	98151725	5030	5030	5030	5030	0
450	20250317	111800	98151725	5030	5030	5030	5030	0
451	20250317	111700	98151725	5030	5030	5030	5030	0
452	20250317	111600	98151725	5030	5030	5030	5030	0
453	20250317	111500	98151725	5030	5030	5030	5030	0
454	20250317	111400	98151725	5030	5030	5030	5030	0
455	20250317	111300	98151725	5030	5030	5030	5030	0
456	20250317	111200	98151725	5030	5030	5030	5030	0
457	20250317	111100	98151725	5030	5030	5030	5030	2
458	20250317	111000	98141665	5000	5010	5010	5000	135
459	20250317	110900	97465645	5010	5010	5010	5010	0
460	20250317	110800	97465645	5010	5010	5010	5010	0
461	20250317	110700	97465645	5010	5010	5010	5010	0
462	20250317	110600	97465645	5010	5010	5010	5010	0
463	20250317	110500	97465645	5010	5010	5010	5010	0
464	20250317	110400	97465645	5010	5010	5010	5010	280
465	20250317	110300	96062845	5010	5010	5010	5010	0
466	20250317	110200	96062845	5010	5010	5010	5010	0
467	20250317	110100	96062845	5010	5010	5010	5010	0
468	20250317	110000	96062845	5010	5010	5010	5010	0
469	20250317	105900	96062845	5010	5010	5010	5010	0
470	20250317	105800	96062845	5010	5010	5010	5010	0
471	20250317	105700	96062845	5010	5010	5010	5010	223
472	20250317	105600	94945615	5010	5010	5010	5010	0
473	20250317	105500	94945615	5010	5020	5020	5010	264
474	20250317	105400	93620745	5010	5010	5010	5010	0
475	20250317	105300	93620745	5010	5010	5010	5010	0
476	20250317	105200	93620745	5010	5010	5010	5010	0
477	20250317	105100	93620745	5010	5010	5010	5010	0
478	20250317	105000	93620745	5010	5010	5010	5010	0
479	20250317	104900	93620745	5010	5010	5010	5010	0
480	20250317	104800	93620745	5010	5010	5010	5010	0
481	20250317	104700	93620745	5010	5010	5010	5010	0
482	20250317	104600	93620745	5010	5010	5010	5010	0
483	20250317	104500	93620745	5010	5010	5010	5010	0
484	20250317	104400	93620745	5010	5010	5010	5010	0
485	20250317	104300	93620745	5010	5010	5010	5010	0
486	20250317	104200	93620745	5010	5010	5010	5010	0
487	20250317	104100	93620745	5010	5010	5010	5010	0
488	20250317	104000	93620745	5010	5010	5010	5010	0
489	20250317	103900	93620745	5010	5010	5010	5010	0
490	20250317	103800	93620745	5010	5010	5010	5010	0
491	20250317	103700	93620745	5010	5010	5010	5010	0
492	20250317	103600	93620745	5010	5010	5010	5010	0
493	20250317	103500	93620745	5010	5010	5010	5010	0
494	20250317	103400	93620745	5010	5010	5010	5010	0
495	20250317	103300	93620745	5010	5010	5010	5010	0
496	20250317	103200	93620745	5010	5010	5010	5010	0
497	20250317	103100	93620745	5010	5010	5010	5010	0
498	20250317	103000	93620745	5010	5010	5010	5010	0
499	20250317	102900	93620745	5010	5010	5010	5010	0
500	20250317	102800	93620745	5010	5010	5010	5010	0
501	20250317	102700	93620745	5010	5010	5010	5010	0
502	20250317	102600	93620745	5010	5010	5010	5010	2511
503	20250317	102500	81040635	5010	5010	5010	5010	0
504	20250317	102400	81040635	5010	5010	5010	5010	0
505	20250317	102300	81040635	5010	5010	5010	5010	1
506	20250317	102200	81035625	5000	5000	5000	5000	353
507	20250317	102100	79270625	5000	5000	5000	5000	0
508	20250317	102000	79270625	5000	5000	5000	5000	0
509	20250317	101900	79270625	5000	5000	5000	5000	0
510	20250317	101800	79270625	5000	5000	5000	5000	0
511	20250317	101700	79270625	5000	5000	5000	5000	0
512	20250317	101600	79270625	5000	5000	5000	5000	0
513	20250317	101500	79270625	5000	5000	5000	5000	1
514	20250317	101400	79265625	5000	5000	5000	5000	12
515	20250317	101300	79205625	5000	5010	5010	5000	1956
516	20250317	101200	69416985	5010	5010	5010	5010	0
517	20250317	101100	69416985	5010	5020	5020	5010	406
518	20250317	101000	67382905	5020	5020	5020	5020	1594
519	20250317	100900	59381025	5020	5020	5020	5020	408
520	20250317	100800	57332865	5020	5020	5020	5020	0
521	20250317	100700	57332865	5020	5020	5020	5020	0
522	20250317	100600	57332865	5020	5020	5020	5020	101
523	20250317	100500	56825845	5030	5030	5030	5030	855
524	20250317	100400	52525195	5040	5040	5040	5040	0
525	20250317	100300	52525195	5040	5040	5040	5040	10
526	20250317	100200	52474795	5040	5040	5040	5040	0
527	20250317	100100	52474795	5040	5040	5040	5040	0
528	20250317	100000	52474795	5040	5040	5040	5040	0
529	20250317	095900	52474795	5040	5040	5040	5040	0
530	20250317	095800	52474795	5040	5040	5040	5040	2
531	20250317	095700	52464715	5040	5040	5040	5040	1
532	20250317	095600	52459675	5040	5030	5040	5030	102
533	20250317	095500	51945615	5040	5040	5040	5040	0
534	20250317	095400	51945615	5040	5040	5040	5040	15
535	20250317	095300	51870015	5030	5030	5030	5030	97
536	20250317	095200	51382105	5050	5040	5050	5040	665
537	20250317	095100	48029945	5040	5030	5040	5030	29
538	20250317	095000	47883955	5030	5030	5030	5030	7
539	20250317	094900	47848745	5030	5030	5030	5030	92
540	20250317	094800	47385985	5030	5030	5030	5030	3
541	20250317	094700	47370895	5030	5030	5030	5030	2
542	20250317	094600	47360835	5030	5030	5030	5030	14
543	20250317	094500	47290415	5030	5030	5030	5030	0
544	20250317	094400	47290415	5030	5030	5030	5030	118
545	20250317	094300	46696875	5030	5030	5030	5030	0
546	20250317	094200	46696875	5030	5030	5030	5030	0
547	20250317	094100	46696875	5030	5030	5030	5030	12
548	20250317	094000	46636515	5040	5030	5040	5025	659
549	20250317	093900	43321640	5030	5030	5030	5030	28
550	20250317	093800	43180800	5030	5030	5030	5030	0
551	20250317	093700	43180800	5030	5035	5035	5030	24
552	20250317	093600	43059985	5040	5040	5040	5040	3
553	20250317	093500	43044865	5035	5035	5035	5035	29
554	20250317	093400	42898850	5035	5035	5035	5035	32
555	20250317	093300	42737730	5035	5035	5035	5035	201
556	20250317	093200	41725695	5040	5040	5040	5040	0
557	20250317	093100	41725695	5040	5040	5040	5040	0
558	20250317	093000	41725695	5040	5040	5040	5040	0
559	20250317	092900	41725695	5040	5040	5040	5040	467
560	20250317	092800	39372015	5050	5035	5050	5035	606
561	20250317	092700	36315665	5035	5035	5035	5035	6
562	20250317	092600	36285455	5035	5045	5045	5035	315
563	20250317	092500	34697980	5050	5050	5050	5050	0
564	20250317	092400	34697980	5050	5050	5050	5050	0
565	20250317	092300	34697980	5050	5050	5050	5050	0
566	20250317	092200	34697980	5050	5050	5050	5050	0
567	20250317	092100	34697980	5050	5050	5050	5050	59
568	20250317	092000	34400030	5050	5050	5050	5050	191
569	20250317	091900	33435480	5050	5050	5070	5050	35
570	20250317	091800	33258550	5070	5040	5070	5040	235
571	20250317	091700	32072480	5040	5030	5040	5030	221
572	20250317	091600	30958650	5040	5040	5040	5040	3
573	20250317	091500	30943530	5030	5030	5030	5030	10
574	20250317	091400	30893230	5040	5040	5040	5040	0
575	20250317	091300	30893230	5040	5040	5040	5040	0
576	20250317	091200	30893230	5040	5040	5040	5040	0
577	20250317	091100	30893230	5040	5020	5040	5020	1234
578	20250317	091000	24693490	5020	5020	5020	5020	24
579	20250317	090900	24573010	5020	5000	5020	5000	1280
580	20250317	090800	18167350	5000	5000	5000	5000	0
581	20250317	090700	18167350	5000	5000	5000	5000	5
582	20250317	090600	18142350	5000	5010	5030	5000	382
583	20250317	090500	16229470	5010	5030	5030	5010	72
584	20250317	090400	15867730	5000	5000	5000	5000	600
585	20250317	090300	12867730	5000	5000	5000	5000	0
586	20250317	090200	12867730	5000	5030	5030	5000	318
587	20250317	090100	11277580	5030	5030	5030	5030	0
588	20250317	090000	11277580	5030	5000	5030	5000	2252