KissMeData/023150/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	190900	25556065	5030	5030	5030	5030	38
3	20250317	190800	25556065	5030	5030	5030	5030	0
4	20250317	190700	25556065	5030	5030	5030	5030	0
5	20250317	190600	25556065	5030	5030	5030	5030	0
6	20250317	190500	25556065	5030	5030	5030	5030	0
7	20250317	190400	25556065	5030	5030	5030	5030	0
8	20250317	190300	25556065	5030	5030	5030	5030	0
9	20250317	190200	25556065	5030	5030	5030	5030	0
10	20250317	190100	25556065	5030	5030	5030	5030	0
11	20250317	190000	25556065	5030	5030	5030	5030	0
12	20250317	185900	25556065	5030	5030	5030	5030	0
13	20250317	185800	25556065	5030	5030	5030	5030	0
14	20250317	185700	25556065	5030	5030	5030	5030	0
15	20250317	185600	25556065	5030	5030	5030	5030	0
16	20250317	185500	25556065	5030	5030	5030	5030	0
17	20250317	185400	25556065	5030	5030	5030	5030	0
18	20250317	185300	25556065	5030	5030	5030	5030	0
19	20250317	185200	25556065	5030	5030	5030	5030	0
20	20250317	185100	25556065	5030	5030	5030	5030	0
21	20250317	185000	25556065	5030	5030	5030	5030	0
22	20250317	184900	25556065	5030	5030	5030	5030	0
23	20250317	184800	25556065	5030	5030	5030	5030	0
24	20250317	184700	25556065	5030	5030	5030	5030	0
25	20250317	184600	25556065	5030	5030	5030	5030	0
26	20250317	184500	25556065	5030	5030	5030	5030	0
27	20250317	184400	25556065	5030	5030	5030	5030	0
28	20250317	184300	25556065	5030	5030	5030	5030	0
29	20250317	184200	25556065	5030	5030	5030	5030	0
30	20250317	184100	25556065	5030	5030	5030	5030	0
31	20250317	184000	25556065	5030	5030	5030	5030	0
32	20250317	183900	25556065	5030	5030	5030	5030	38
33	20250317	183800	25556065	5030	5030	5030	5030	0
34	20250317	183700	25556065	5030	5030	5030	5030	0
35	20250317	183600	25556065	5030	5030	5030	5030	0
36	20250317	183500	25556065	5030	5030	5030	5030	0
37	20250317	183400	25556065	5030	5030	5030	5030	0
38	20250317	183300	25556065	5030	5030	5030	5030	0
39	20250317	183200	25556065	5030	5030	5030	5030	0
40	20250317	183100	25556065	5030	5030	5030	5030	0
41	20250317	183000	25556065	5030	5030	5030	5030	0
42	20250317	182900	25556065	5030	5030	5030	5030	0
43	20250317	182800	25556065	5030	5030	5030	5030	0
44	20250317	182700	25556065	5030	5030	5030	5030	0
45	20250317	182600	25556065	5030	5030	5030	5030	0
46	20250317	182500	25556065	5030	5030	5030	5030	0
47	20250317	182400	25556065	5030	5030	5030	5030	0
48	20250317	182300	25556065	5030	5030	5030	5030	0
49	20250317	182200	25556065	5030	5030	5030	5030	0
50	20250317	182100	25556065	5030	5030	5030	5030	0
51	20250317	182000	25556065	5030	5030	5030	5030	0
52	20250317	181900	25556065	5030	5030	5030	5030	0
53	20250317	181800	25556065	5030	5030	5030	5030	0
54	20250317	181700	25556065	5030	5030	5030	5030	0
55	20250317	181600	25556065	5030	5030	5030	5030	0
56	20250317	181500	25556065	5030	5030	5030	5030	0
57	20250317	181400	25556065	5030	5030	5030	5030	0
58	20250317	181300	25556065	5030	5030	5030	5030	0
59	20250317	181200	25556065	5030	5030	5030	5030	0
60	20250317	181100	25556065	5030	5030	5030	5030	0
61	20250317	181000	25556065	5030	5030	5030	5030	0
62	20250317	180900	25556065	5030	5030	5030	5030	38
63	20250317	180800	25556065	5030	5030	5030	5030	0
64	20250317	180700	25556065	5030	5030	5030	5030	0
65	20250317	180600	25556065	5030	5030	5030	5030	0
66	20250317	180500	25556065	5030	5030	5030	5030	0
67	20250317	180400	25556065	5030	5030	5030	5030	0
68	20250317	180300	25556065	5030	5030	5030	5030	0
69	20250317	180200	25556065	5030	5030	5030	5030	0
70	20250317	180100	25556065	5030	5030	5030	5030	0
71	20250317	180000	25556065	5030	5030	5030	5030	0
72	20250317	175900	25556065	5030	5030	5030	5030	0
73	20250317	175800	25556065	5030	5030	5030	5030	0
74	20250317	175700	25556065	5030	5030	5030	5030	0
75	20250317	175600	25556065	5030	5030	5030	5030	0
76	20250317	175500	25556065	5030	5030	5030	5030	0
77	20250317	175400	25556065	5030	5030	5030	5030	0
78	20250317	175300	25556065	5030	5030	5030	5030	0
79	20250317	175200	25556065	5030	5030	5030	5030	0
80	20250317	175100	25556065	5030	5030	5030	5030	0
81	20250317	175000	25556065	5030	5030	5030	5030	0
82	20250317	174900	25556065	5030	5030	5030	5030	0
83	20250317	174800	25556065	5030	5030	5030	5030	0
84	20250317	174700	25556065	5030	5030	5030	5030	0
85	20250317	174600	25556065	5030	5030	5030	5030	0
86	20250317	174500	25556065	5030	5030	5030	5030	0
87	20250317	174400	25556065	5030	5030	5030	5030	0
88	20250317	174300	25556065	5030	5030	5030	5030	0
89	20250317	174200	25556065	5030	5030	5030	5030	0
90	20250317	174100	25556065	5030	5030	5030	5030	0
91	20250317	174000	25556065	5030	5030	5030	5030	0
92	20250317	173900	25556065	5030	5030	5030	5030	38
93	20250317	173800	25556065	5030	5030	5030	5030	0
94	20250317	173700	25556065	5030	5030	5030	5030	0
95	20250317	173600	25556065	5030	5030	5030	5030	0
96	20250317	173500	25556065	5030	5030	5030	5030	0
97	20250317	173400	25556065	5030	5030	5030	5030	0
98	20250317	173300	25556065	5030	5030	5030	5030	0
99	20250317	173200	25556065	5030	5030	5030	5030	0
100	20250317	173100	25556065	5030	5030	5030	5030	0
101	20250317	173000	25556065	5030	5030	5030	5030	0
102	20250317	172900	25556065	5030	5030	5030	5030	0
103	20250317	172800	25556065	5030	5030	5030	5030	0
104	20250317	172700	25556065	5030	5030	5030	5030	0
105	20250317	172600	25556065	5030	5030	5030	5030	0
106	20250317	172500	25556065	5030	5030	5030	5030	0
107	20250317	172400	25556065	5030	5030	5030	5030	0
108	20250317	172300	25556065	5030	5030	5030	5030	0
109	20250317	172200	25556065	5030	5030	5030	5030	0
110	20250317	172100	25556065	5030	5030	5030	5030	0
111	20250317	172000	25556065	5030	5030	5030	5030	0
112	20250317	171900	25556065	5030	5030	5030	5030	0
113	20250317	171800	25556065	5030	5030	5030	5030	0
114	20250317	171700	25556065	5030	5030	5030	5030	0
115	20250317	171600	25556065	5030	5030	5030	5030	0
116	20250317	171500	25556065	5030	5030	5030	5030	0
117	20250317	171400	25556065	5030	5030	5030	5030	0
118	20250317	171300	25556065	5030	5030	5030	5030	0
119	20250317	171200	25556065	5030	5030	5030	5030	0
120	20250317	171100	25556065	5030	5030	5030	5030	0
121	20250317	171000	25556065	5030	5030	5030	5030	0
122	20250317	170900	25556065	5030	5030	5030	5030	38
123	20250317	170800	25556065	5030	5030	5030	5030	0
124	20250317	170700	25556065	5030	5030	5030	5030	0
125	20250317	170600	25556065	5030	5030	5030	5030	0
126	20250317	170500	25556065	5030	5030	5030	5030	0
127	20250317	170400	25556065	5030	5030	5030	5030	0
128	20250317	170300	25556065	5030	5030	5030	5030	0
129	20250317	170200	25556065	5030	5030	5030	5030	0
130	20250317	170100	25556065	5030	5030	5030	5030	0
131	20250317	170000	25556065	5030	5030	5030	5030	0
132	20250317	165900	25556065	5030	5030	5030	5030	0
133	20250317	165800	25556065	5030	5030	5030	5030	0
134	20250317	165700	25556065	5030	5030	5030	5030	0
135	20250317	165600	25556065	5030	5030	5030	5030	0
136	20250317	165500	25556065	5030	5030	5030	5030	0
137	20250317	165400	25556065	5030	5030	5030	5030	0
138	20250317	165300	25556065	5030	5030	5030	5030	0
139	20250317	165200	25556065	5030	5030	5030	5030	0
140	20250317	165100	25556065	5030	5030	5030	5030	0
141	20250317	165000	25556065	5030	5030	5030	5030	0
142	20250317	164900	25556065	5030	5030	5030	5030	0
143	20250317	164800	25556065	5030	5030	5030	5030	0
144	20250317	164700	25556065	5030	5030	5030	5030	0
145	20250317	164600	25556065	5030	5030	5030	5030	0
146	20250317	164500	25556065	5030	5030	5030	5030	0
147	20250317	164400	25556065	5030	5030	5030	5030	0
148	20250317	164300	25556065	5030	5030	5030	5030	0
149	20250317	164200	25556065	5030	5030	5030	5030	0
150	20250317	164100	25556065	5030	5030	5030	5030	0
151	20250317	164000	25556065	5030	5030	5030	5030	0
152	20250317	163900	25556065	5030	5030	5030	5030	38
153	20250317	163800	25556065	5030	5030	5030	5030	0
154	20250317	163700	25556065	5030	5030	5030	5030	0
155	20250317	163600	25556065	5030	5030	5030	5030	0
156	20250317	163500	25556065	5030	5030	5030	5030	0
157	20250317	163400	25556065	5030	5030	5030	5030	0
158	20250317	163300	25556065	5030	5030	5030	5030	0
159	20250317	163200	25556065	5030	5030	5030	5030	0
160	20250317	163100	25556065	5030	5030	5030	5030	0
161	20250317	163000	25556065	5030	5030	5030	5030	0
162	20250317	162900	25556065	5030	5030	5030	5030	0
163	20250317	162800	25556065	5030	5030	5030	5030	0
164	20250317	162700	25556065	5030	5030	5030	5030	0
165	20250317	162600	25556065	5030	5030	5030	5030	0
166	20250317	162500	25556065	5030	5030	5030	5030	0
167	20250317	162400	25556065	5030	5030	5030	5030	0
168	20250317	162300	25556065	5030	5030	5030	5030	0
169	20250317	162200	25556065	5030	5030	5030	5030	0
170	20250317	162100	25556065	5030	5030	5030	5030	0
171	20250317	162000	25556065	5030	5030	5030	5030	0
172	20250317	161900	25556065	5030	5030	5030	5030	0
173	20250317	161800	25556065	5030	5030	5030	5030	0
174	20250317	161700	25556065	5030	5030	5030	5030	0
175	20250317	161600	25556065	5030	5030	5030	5030	0
176	20250317	161500	25556065	5030	5030	5030	5030	0
177	20250317	161400	25556065	5030	5030	5030	5030	0
178	20250317	161300	25556065	5030	5030	5030	5030	0
179	20250317	161200	25556065	5030	5030	5030	5030	0
180	20250317	161100	25556065	5030	5030	5030	5030	0
181	20250317	161000	25556065	5030	5030	5030	5030	0
182	20250317	160900	25556065	5030	5030	5030	5030	38
183	20250317	160800	25556065	5030	5030	5030	5030	0
184	20250317	160700	25556065	5030	5030	5030	5030	0
185	20250317	160600	25556065	5030	5030	5030	5030	0
186	20250317	160500	25556065	5030	5030	5030	5030	0
187	20250317	160400	25556065	5030	5030	5030	5030	0
188	20250317	160300	25556065	5030	5030	5030	5030	0
189	20250317	160200	25556065	5030	5030	5030	5030	0
190	20250317	160100	25556065	5030	5030	5030	5030	0
191	20250317	160000	25556065	5030	5030	5030	5030	0
192	20250317	155900	25556065	5030	5030	5030	5030	0
193	20250317	155800	25556065	5030	5030	5030	5030	0
194	20250317	155700	25556065	5030	5030	5030	5030	0
195	20250317	155600	25556065	5030	5030	5030	5030	0
196	20250317	155500	25556065	5030	5030	5030	5030	0
197	20250317	155400	25556065	5030	5030	5030	5030	0
198	20250317	155300	25556065	5030	5030	5030	5030	0
199	20250317	155200	25556065	5030	5030	5030	5030	0
200	20250317	155100	25556065	5030	5030	5030	5030	0
201	20250317	155000	25556065	5030	5030	5030	5030	0
202	20250317	154900	25556065	5030	5030	5030	5030	0
203	20250317	154800	25556065	5030	5030	5030	5030	0
204	20250317	154700	25556065	5030	5030	5030	5030	0
205	20250317	154600	25556065	5030	5030	5030	5030	0
206	20250317	154500	25556065	5030	5030	5030	5030	0
207	20250317	154400	25556065	5030	5030	5030	5030	0
208	20250317	154300	25556065	5030	5030	5030	5030	0
209	20250317	154200	25556065	5030	5030	5030	5030	0
210	20250317	154100	25556065	5030	5030	5030	5030	0
211	20250317	154000	25556065	5030	5030	5030	5030	0
212	20250317	153900	25556065	5030	5030	5030	5030	38
213	20250317	153800	25556065	5030	5030	5030	5030	0
214	20250317	153700	25556065	5030	5030	5030	5030	0
215	20250317	153600	25556065	5030	5030	5030	5030	0
216	20250317	153500	25556065	5030	5030	5030	5030	0
217	20250317	153400	25556065	5030	5030	5030	5030	0
218	20250317	153300	25556065	5030	5030	5030	5030	0
219	20250317	153200	25556065	5030	5030	5030	5030	0
220	20250317	153100	25556065	5030	5030	5030	5030	0
221	20250317	153000	25556065	5030	5030	5030	5030	38
222	20250317	152900	25364925	5050	5050	5050	5050	0
223	20250317	152800	25364925	5050	5050	5050	5050	0
224	20250317	152700	25364925	5050	5050	5050	5050	0
225	20250317	152600	25364925	5050	5050	5050	5050	0
226	20250317	152500	25364925	5050	5050	5050	5050	0
227	20250317	152400	25364925	5050	5050	5050	5050	0
228	20250317	152300	25364925	5050	5050	5050	5050	0
229	20250317	152200	25364925	5050	5050	5050	5050	0
230	20250317	152100	25364925	5050	5050	5050	5050	0
231	20250317	152000	25364925	5050	5050	5050	5050	0
232	20250317	151900	25364925	5050	5050	5050	5050	1
233	20250317	151800	25359875	5050	5050	5050	5050	4
234	20250317	151700	25339675	5070	5070	5070	5070	0
235	20250317	151600	25339675	5070	5070	5070	5070	0
236	20250317	151500	25339675	5070	5070	5070	5070	0
237	20250317	151400	25339675	5070	5070	5070	5070	0
238	20250317	151300	25339675	5070	5070	5070	5070	0
239	20250317	151200	25339675	5070	5070	5070	5070	0
240	20250317	151100	25339675	5070	5070	5070	5070	0
241	20250317	151000	25339675	5070	5070	5070	5070	0
242	20250317	150900	25339675	5070	5070	5070	5070	0
243	20250317	150800	25339675	5070	5070	5070	5070	0
244	20250317	150700	25339675	5070	5070	5070	5070	0
245	20250317	150600	25339675	5070	5070	5070	5070	0
246	20250317	150500	25339675	5070	5070	5070	5070	0
247	20250317	150400	25339675	5070	5070	5070	5070	0
248	20250317	150300	25339675	5070	5070	5070	5070	0
249	20250317	150200	25339675	5070	5070	5070	5070	0
250	20250317	150100	25339675	5070	5070	5070	5070	0
251	20250317	150000	25339675	5070	5070	5070	5070	0
252	20250317	145900	25339675	5070	5070	5070	5070	0
253	20250317	145800	25339675	5070	5070	5070	5070	0
254	20250317	145700	25339675	5070	5070	5070	5070	0
255	20250317	145600	25339675	5070	5070	5070	5070	0
256	20250317	145500	25339675	5070	5070	5070	5070	0
257	20250317	145400	25339675	5070	5070	5070	5070	0
258	20250317	145300	25339675	5070	5070	5070	5070	0
259	20250317	145200	25339675	5070	5070	5070	5070	0
260	20250317	145100	25339675	5070	5070	5070	5070	0
261	20250317	145000	25339675	5070	5070	5070	5070	0
262	20250317	144900	25339675	5070	5070	5070	5070	0
263	20250317	144800	25339675	5070	5070	5070	5070	0
264	20250317	144700	25339675	5070	5070	5070	5070	0
265	20250317	144600	25339675	5070	5070	5070	5070	0
266	20250317	144500	25339675	5070	5070	5070	5070	0
267	20250317	144400	25339675	5070	5070	5070	5070	0
268	20250317	144300	25339675	5070	5070	5070	5070	0
269	20250317	144200	25339675	5070	5070	5070	5070	0
270	20250317	144100	25339675	5070	5070	5070	5070	0
271	20250317	144000	25339675	5070	5070	5070	5070	0
272	20250317	143900	25339675	5070	5070	5070	5070	0
273	20250317	143800	25339675	5070	5070	5070	5070	0
274	20250317	143700	25339675	5070	5070	5070	5070	0
275	20250317	143600	25339675	5070	5070	5070	5070	0
276	20250317	143500	25339675	5070	5070	5070	5070	0
277	20250317	143400	25339675	5070	5070	5070	5070	0
278	20250317	143300	25339675	5070	5070	5070	5070	0
279	20250317	143200	25339675	5070	5070	5070	5070	0
280	20250317	143100	25339675	5070	5070	5070	5070	0
281	20250317	143000	25339675	5070	5070	5070	5070	0
282	20250317	142900	25339675	5070	5070	5070	5070	0
283	20250317	142800	25339675	5070	5070	5070	5070	0
284	20250317	142700	25339675	5070	5070	5070	5070	0
285	20250317	142600	25339675	5070	5070	5070	5070	0
286	20250317	142500	25339675	5070	5070	5070	5070	0
287	20250317	142400	25339675	5070	5070	5070	5070	0
288	20250317	142300	25339675	5070	5070	5070	5070	0
289	20250317	142200	25339675	5070	5070	5070	5070	0
290	20250317	142100	25339675	5070	5070	5070	5070	0
291	20250317	142000	25339675	5070	5070	5070	5070	0
292	20250317	141900	25339675	5070	5070	5070	5070	0
293	20250317	141800	25339675	5070	5070	5070	5070	0
294	20250317	141700	25339675	5070	5070	5070	5070	0
295	20250317	141600	25339675	5070	5070	5070	5070	0
296	20250317	141500	25339675	5070	5070	5070	5070	0
297	20250317	141400	25339675	5070	5070	5070	5070	0
298	20250317	141300	25339675	5070	5070	5070	5070	0
299	20250317	141200	25339675	5070	5070	5070	5070	0
300	20250317	141100	25339675	5070	5070	5070	5070	0
301	20250317	141000	25339675	5070	5070	5070	5070	0
302	20250317	140900	25339675	5070	5070	5070	5070	0
303	20250317	140800	25339675	5070	5070	5070	5070	0
304	20250317	140700	25339675	5070	5070	5070	5070	0
305	20250317	140600	25339675	5070	5070	5070	5070	0
306	20250317	140500	25339675	5070	5070	5070	5070	0
307	20250317	140400	25339675	5070	5070	5070	5070	0
308	20250317	140300	25339675	5070	5070	5070	5070	0
309	20250317	140200	25339675	5070	5070	5070	5070	0
310	20250317	140100	25339675	5070	5070	5070	5070	0
311	20250317	140000	25339675	5070	5070	5070	5070	0
312	20250317	135900	25339675	5070	5070	5070	5070	0
313	20250317	135800	25339675	5070	5070	5070	5070	0
314	20250317	135700	25339675	5070	5070	5070	5070	0
315	20250317	135600	25339675	5070	5070	5070	5070	0
316	20250317	135500	25339675	5070	5070	5070	5070	0
317	20250317	135400	25339675	5070	5070	5070	5070	0
318	20250317	135300	25339675	5070	5070	5070	5070	0
319	20250317	135200	25339675	5070	5070	5070	5070	0
320	20250317	135100	25339675	5070	5070	5070	5070	0
321	20250317	135000	25339675	5070	5070	5070	5070	0
322	20250317	134900	25339675	5070	5070	5070	5070	0
323	20250317	134800	25339675	5070	5070	5070	5070	0
324	20250317	134700	25339675	5070	5070	5070	5070	0
325	20250317	134600	25339675	5070	5070	5070	5070	0
326	20250317	134500	25339675	5070	5070	5070	5070	0
327	20250317	134400	25339675	5070	5070	5070	5070	0
328	20250317	134300	25339675	5070	5070	5070	5070	0
329	20250317	134200	25339675	5070	5070	5070	5070	1
330	20250317	134100	25334605	5040	5055	5055	5040	3
331	20250317	134000	25319455	5030	5030	5030	5030	0
332	20250317	133900	25319455	5030	5030	5030	5030	0
333	20250317	133800	25319455	5030	5030	5030	5030	0
334	20250317	133700	25319455	5030	5030	5030	5030	0
335	20250317	133600	25319455	5030	5030	5030	5030	0
336	20250317	133500	25319455	5030	5030	5030	5030	0
337	20250317	133400	25319455	5030	5030	5030	5030	0
338	20250317	133300	25319455	5030	5030	5030	5030	0
339	20250317	133200	25319455	5030	5030	5030	5030	0
340	20250317	133100	25319455	5030	5030	5030	5030	15
341	20250317	133000	25244005	5030	5030	5030	5030	10
342	20250317	132900	25193705	5030	5030	5030	5030	0
343	20250317	132800	25193705	5030	5030	5030	5030	0
344	20250317	132700	25193705	5030	5030	5030	5030	0
345	20250317	132600	25193705	5030	5030	5030	5030	0
346	20250317	132500	25193705	5030	5030	5030	5030	0
347	20250317	132400	25193705	5030	5030	5030	5030	0
348	20250317	132300	25193705	5030	5030	5030	5030	0
349	20250317	132200	25193705	5030	5030	5030	5030	0
350	20250317	132100	25193705	5030	5030	5030	5030	0
351	20250317	132000	25193705	5030	5030	5030	5030	0
352	20250317	131900	25193705	5030	5030	5030	5030	0
353	20250317	131800	25193705	5030	5030	5030	5030	0
354	20250317	131700	25193705	5030	5030	5030	5030	0
355	20250317	131600	25193705	5030	5030	5030	5030	0
356	20250317	131500	25193705	5030	5030	5030	5030	8
357	20250317	131400	25153465	5030	5030	5030	5030	0
358	20250317	131300	25153465	5030	5030	5030	5030	0
359	20250317	131200	25153465	5030	5030	5030	5030	0
360	20250317	131100	25153465	5030	5030	5030	5030	1
361	20250317	131000	25148435	5030	5030	5030	5030	0
362	20250317	130900	25148435	5030	5030	5030	5030	0
363	20250317	130800	25148435	5030	5030	5030	5030	0
364	20250317	130700	25148435	5030	5030	5030	5030	0
365	20250317	130600	25148435	5030	5030	5030	5030	150
366	20250317	130500	24393935	5030	5030	5030	5030	0
367	20250317	130400	24393935	5030	5030	5030	5030	0
368	20250317	130300	24393935	5030	5030	5030	5030	0
369	20250317	130200	24393935	5030	5030	5030	5030	0
370	20250317	130100	24393935	5030	5030	5030	5030	30
371	20250317	130000	24243035	5030	5030	5030	5030	0
372	20250317	125900	24243035	5030	5030	5030	5030	0
373	20250317	125800	24243035	5030	5030	5030	5030	0
374	20250317	125700	24243035	5030	5030	5030	5030	0
375	20250317	125600	24243035	5030	5030	5030	5030	0
376	20250317	125500	24243035	5030	5030	5030	5030	0
377	20250317	125400	24243035	5030	5030	5030	5030	0
378	20250317	125300	24243035	5030	5030	5030	5030	0
379	20250317	125200	24243035	5030	5030	5030	5030	0
380	20250317	125100	24243035	5030	5030	5030	5030	0
381	20250317	125000	24243035	5030	5030	5030	5030	0
382	20250317	124900	24243035	5030	5030	5030	5030	0
383	20250317	124800	24243035	5030	5030	5030	5030	0
384	20250317	124700	24243035	5030	5030	5030	5030	0
385	20250317	124600	24243035	5030	5030	5030	5030	0
386	20250317	124500	24243035	5030	5030	5030	5030	100
387	20250317	124400	23740035	5030	5030	5030	5030	0
388	20250317	124300	23740035	5030	5030	5030	5030	0
389	20250317	124200	23740035	5030	5030	5030	5030	231
390	20250317	124100	22578105	5030	5030	5030	5030	2
391	20250317	124000	22568045	5010	5010	5010	5010	0
392	20250317	123900	22568045	5010	5010	5010	5010	0
393	20250317	123800	22568045	5010	5010	5010	5010	0
394	20250317	123700	22568045	5010	5010	5010	5010	0
395	20250317	123600	22568045	5010	5010	5010	5010	0
396	20250317	123500	22568045	5010	5010	5010	5010	0
397	20250317	123400	22568045	5010	5010	5010	5010	0
398	20250317	123300	22568045	5010	5010	5010	5010	0
399	20250317	123200	22568045	5010	5010	5010	5010	0
400	20250317	123100	22568045	5010	5010	5010	5010	0
401	20250317	123000	22568045	5010	5010	5010	5010	0
402	20250317	122900	22568045	5010	5010	5010	5010	0
403	20250317	122800	22568045	5010	5010	5010	5010	0
404	20250317	122700	22568045	5010	5010	5010	5010	0
405	20250317	122600	22568045	5010	5010	5010	5010	460
406	20250317	122500	20263445	5010	5010	5010	5010	32
407	20250317	122400	20103125	5010	5010	5010	5010	0
408	20250317	122300	20103125	5010	5010	5010	5010	1
409	20250317	122200	20098115	5010	5010	5010	5010	0
410	20250317	122100	20098115	5010	5010	5010	5010	0
411	20250317	122000	20098115	5010	5010	5010	5010	0
412	20250317	121900	20098115	5010	5010	5010	5010	0
413	20250317	121800	20098115	5010	5010	5010	5010	0
414	20250317	121700	20098115	5010	5010	5010	5010	0
415	20250317	121600	20098115	5010	5010	5010	5010	1
416	20250317	121500	20093105	5030	5030	5030	5030	0
417	20250317	121400	20093105	5030	5030	5030	5030	0
418	20250317	121300	20093105	5030	5030	5030	5030	0
419	20250317	121200	20093105	5030	5030	5030	5030	0
420	20250317	121100	20093105	5030	5030	5030	5030	0
421	20250317	121000	20093105	5030	5030	5030	5030	0
422	20250317	120900	20093105	5030	5030	5030	5030	0
423	20250317	120800	20093105	5030	5030	5030	5030	0
424	20250317	120700	20093105	5030	5030	5030	5030	0
425	20250317	120600	20093105	5030	5030	5030	5030	0
426	20250317	120500	20093105	5030	5030	5030	5030	0
427	20250317	120400	20093105	5030	5030	5030	5030	0
428	20250317	120300	20093105	5030	5030	5030	5030	0
429	20250317	120200	20093105	5030	5030	5030	5030	0
430	20250317	120100	20093105	5030	5030	5030	5030	0
431	20250317	120000	20093105	5030	5030	5030	5030	0
432	20250317	115900	20093105	5030	5030	5030	5030	0
433	20250317	115800	20093105	5030	5030	5030	5030	0
434	20250317	115700	20093105	5030	5030	5030	5030	0
435	20250317	115600	20093105	5030	5030	5030	5030	0
436	20250317	115500	20093105	5030	5030	5030	5030	0
437	20250317	115400	20093105	5030	5030	5030	5030	0
438	20250317	115300	20093105	5030	5030	5030	5030	0
439	20250317	115200	20093105	5030	5030	5030	5030	0
440	20250317	115100	20093105	5030	5030	5030	5030	0
441	20250317	115000	20093105	5030	5030	5030	5030	0
442	20250317	114900	20093105	5030	5030	5030	5030	0
443	20250317	114800	20093105	5030	5030	5030	5030	0
444	20250317	114700	20093105	5030	5030	5030	5030	0
445	20250317	114600	20093105	5030	5030	5030	5030	0
446	20250317	114500	20093105	5030	5030	5030	5030	0
447	20250317	114400	20093105	5030	5030	5030	5030	0
448	20250317	114300	20093105	5030	5030	5030	5030	0
449	20250317	114200	20093105	5030	5030	5030	5030	0
450	20250317	114100	20093105	5030	5030	5030	5030	0
451	20250317	114000	20093105	5030	5030	5030	5030	3
452	20250317	113900	20078015	5000	5010	5010	5000	300
453	20250317	113800	18576635	5010	5010	5010	5010	0
454	20250317	113700	18576635	5010	5010	5010	5010	0
455	20250317	113600	18576635	5010	5010	5010	5010	0
456	20250317	113500	18576635	5010	5010	5010	5010	0
457	20250317	113400	18576635	5010	5010	5010	5010	0
458	20250317	113300	18576635	5010	5010	5010	5010	0
459	20250317	113200	18576635	5010	5010	5010	5010	0
460	20250317	113100	18576635	5010	5010	5010	5010	0
461	20250317	113000	18576635	5010	5010	5010	5010	0
462	20250317	112900	18576635	5010	5010	5010	5010	0
463	20250317	112800	18576635	5010	5010	5010	5010	0
464	20250317	112700	18576635	5010	5010	5010	5010	0
465	20250317	112600	18576635	5010	5010	5010	5010	0
466	20250317	112500	18576635	5010	5010	5010	5010	0
467	20250317	112400	18576635	5010	5010	5010	5010	0
468	20250317	112300	18576635	5010	5010	5010	5010	0
469	20250317	112200	18576635	5010	5010	5010	5010	0
470	20250317	112100	18576635	5010	5010	5010	5010	0
471	20250317	112000	18576635	5010	5010	5010	5010	0
472	20250317	111900	18576635	5010	5010	5010	5010	0
473	20250317	111800	18576635	5010	5010	5010	5010	0
474	20250317	111700	18576635	5010	5010	5010	5010	0
475	20250317	111600	18576635	5010	5010	5010	5010	0
476	20250317	111500	18576635	5010	5010	5010	5010	0
477	20250317	111400	18576635	5010	5010	5010	5010	0
478	20250317	111300	18576635	5010	5010	5010	5010	0
479	20250317	111200	18576635	5010	5010	5010	5010	1
480	20250317	111100	18571625	5030	5030	5030	5030	0
481	20250317	111000	18571625	5030	5030	5030	5030	2
482	20250317	110900	18561565	5030	5030	5030	5030	6
483	20250317	110800	18531385	5030	5030	5030	5030	0
484	20250317	110700	18531385	5030	5030	5030	5030	0
485	20250317	110600	18531385	5030	5030	5030	5030	0
486	20250317	110500	18531385	5030	5030	5030	5030	0
487	20250317	110400	18531385	5030	5030	5030	5030	0
488	20250317	110300	18531385	5030	5030	5030	5030	0
489	20250317	110200	18531385	5030	5030	5030	5030	0
490	20250317	110100	18531385	5030	5030	5030	5030	0
491	20250317	110000	18531385	5030	5030	5030	5030	0
492	20250317	105900	18531385	5030	5030	5030	5030	0
493	20250317	105800	18531385	5030	5030	5030	5030	0
494	20250317	105700	18531385	5030	5030	5030	5030	0
495	20250317	105600	18531385	5030	5030	5030	5030	0
496	20250317	105500	18531385	5030	5030	5030	5030	0
497	20250317	105400	18531385	5030	5030	5030	5030	0
498	20250317	105300	18531385	5030	5030	5030	5030	0
499	20250317	105200	18531385	5030	5030	5030	5030	0
500	20250317	105100	18531385	5030	5030	5030	5030	0
501	20250317	105000	18531385	5030	5030	5030	5030	0
502	20250317	104900	18531385	5030	5030	5030	5030	0
503	20250317	104800	18531385	5030	5030	5030	5030	0
504	20250317	104700	18531385	5030	5030	5030	5030	0
505	20250317	104600	18531385	5030	5030	5030	5030	0
506	20250317	104500	18531385	5030	5030	5030	5030	0
507	20250317	104400	18531385	5030	5030	5030	5030	0
508	20250317	104300	18531385	5030	5030	5030	5030	0
509	20250317	104200	18531385	5030	5030	5030	5030	0
510	20250317	104100	18531385	5030	5030	5030	5030	29
511	20250317	104000	18385515	5020	5020	5020	5020	410
512	20250317	103900	16327315	5020	5020	5020	5020	0
513	20250317	103800	16327315	5020	5020	5020	5020	800
514	20250317	103700	12311315	5020	5020	5020	5020	411
515	20250317	103600	10248095	5030	5030	5030	5030	0
516	20250317	103500	10248095	5030	5030	5030	5030	0
517	20250317	103400	10248095	5030	5030	5030	5030	0
518	20250317	103300	10248095	5030	5030	5030	5030	0
519	20250317	103200	10248095	5030	5030	5030	5030	0
520	20250317	103100	10248095	5030	5030	5030	5030	0
521	20250317	103000	10248095	5030	5030	5030	5030	0
522	20250317	102900	10248095	5030	5030	5030	5030	0
523	20250317	102800	10248095	5030	5030	5030	5030	0
524	20250317	102700	10248095	5030	5030	5030	5030	0
525	20250317	102600	10248095	5030	5030	5030	5030	0
526	20250317	102500	10248095	5030	5030	5030	5030	5
527	20250317	102400	10222945	5030	5030	5030	5030	0
528	20250317	102300	10222945	5030	5030	5030	5030	0
529	20250317	102200	10222945	5030	5030	5030	5030	0
530	20250317	102100	10222945	5030	5030	5030	5030	0
531	20250317	102000	10222945	5030	5030	5030	5030	0
532	20250317	101900	10222945	5030	5030	5030	5030	0
533	20250317	101800	10222945	5030	5030	5030	5030	0
534	20250317	101700	10222945	5030	5030	5030	5030	0
535	20250317	101600	10222945	5030	5030	5030	5030	0
536	20250317	101500	10222945	5030	5030	5030	5030	0
537	20250317	101400	10222945	5030	5030	5030	5030	0
538	20250317	101300	10222945	5030	5030	5030	5030	0
539	20250317	101200	10222945	5030	5030	5030	5030	2
540	20250317	101100	10212885	5000	5000	5000	5000	0
541	20250317	101000	10212885	5000	5000	5000	5000	500
542	20250317	100900	7712885	5030	5030	5030	5030	0
543	20250317	100800	7712885	5030	5030	5030	5030	0
544	20250317	100700	7712885	5030	5030	5030	5030	0
545	20250317	100600	7712885	5030	5030	5030	5030	0
546	20250317	100500	7712885	5030	5030	5030	5030	0
547	20250317	100400	7712885	5030	5030	5030	5030	0
548	20250317	100300	7712885	5030	5030	5030	5030	0
549	20250317	100200	7712885	5030	5030	5030	5030	0
550	20250317	100100	7712885	5030	5030	5030	5030	0
551	20250317	100000	7712885	5030	5030	5030	5030	0
552	20250317	095900	7712885	5030	5030	5030	5030	0
553	20250317	095800	7712885	5030	5030	5030	5030	0
554	20250317	095700	7712885	5030	5030	5030	5030	0
555	20250317	095600	7712885	5030	5030	5030	5030	0
556	20250317	095500	7712885	5030	5030	5030	5030	0
557	20250317	095400	7712885	5030	5030	5030	5030	0
558	20250317	095300	7712885	5030	5030	5030	5030	0
559	20250317	095200	7712885	5030	5030	5030	5030	0
560	20250317	095100	7712885	5030	5030	5030	5030	0
561	20250317	095000	7712885	5030	5030	5030	5030	0
562	20250317	094900	7712885	5030	5030	5030	5030	0
563	20250317	094800	7712885	5030	5030	5030	5030	0
564	20250317	094700	7712885	5030	5030	5030	5030	0
565	20250317	094600	7712885	5030	5030	5030	5030	2
566	20250317	094500	7702825	5030	5030	5030	5030	0
567	20250317	094400	7702825	5030	5030	5030	5030	0
568	20250317	094300	7702825	5030	4995	5030	4995	85
569	20250317	094200	7278215	4995	4995	4995	4995	0
570	20250317	094100	7278215	4995	4995	4995	4995	0
571	20250317	094000	7278215	4995	4995	4995	4995	57
572	20250317	093900	6993500	4995	5000	5000	4995	682
573	20250317	093800	3586735	4995	4995	4995	4995	0
574	20250317	093700	3586735	4995	4995	4995	4995	0
575	20250317	093600	3586735	4995	4995	4995	4995	0
576	20250317	093500	3586735	4995	4995	4995	4995	0
577	20250317	093400	3586735	4995	4995	4995	4995	0
578	20250317	093300	3586735	4995	4995	4995	4995	0
579	20250317	093200	3586735	4995	4995	4995	4995	150
580	20250317	093100	2837485	4995	4995	4995	4995	0
581	20250317	093000	2837485	4995	5030	5030	4995	381
582	20250317	092900	933400	5030	5030	5030	5030	0
583	20250317	092800	933400	5030	5030	5030	5030	0
584	20250317	092700	933400	5030	5030	5030	5030	0
585	20250317	092600	933400	5030	5030	5030	5030	0
586	20250317	092500	933400	5030	5030	5030	5030	0
587	20250317	092400	933400	5030	5030	5030	5030	0
588	20250317	092300	933400	5030	5030	5030	5030	0
589	20250317	092200	933400	5030	5030	5030	5030	0
590	20250317	092100	933400	5030	5030	5030	5030	0
591	20250317	092000	933400	5030	5030	5030	5030	0
592	20250317	091900	933400	5030	5060	5060	5030	57
593	20250317	091800	646500	5060	5060	5060	5060	4
594	20250317	091700	626260	5080	5080	5080	5080	0
595	20250317	091600	626260	5080	5080	5080	5080	0
596	20250317	091500	626260	5080	5080	5080	5080	0
597	20250317	091400	626260	5080	5080	5080	5080	36
598	20250317	091300	443380	5080	5080	5080	5080	9
599	20250317	091200	397660	5080	5080	5080	5080	0
600	20250317	091100	397660	5080	5080	5100	5080	9
601	20250317	091000	351920	5080	5080	5080	5080	0
602	20250317	090900	351920	5080	5120	5120	5080	65
603	20250317	090800	20440	5110	5110	5110	5110	0
604	20250317	090700	20440	5110	5110	5110	5110	0
605	20250317	090600	20440	5110	5110	5110	5110	0
606	20250317	090500	20440	5110	5110	5110	5110	0
607	20250317	090400	20440	5110	5110	5110	5110	1
608	20250317	090300	15330	5110	5110	5110	5110	0
609	20250317	090200	15330	5110	5110	5110	5110	0
610	20250317	090100	15330	5110	5110	5110	5110	0
611	20250317	090000	15330	5110	5110	5110	5110	3