KissMeData/023150/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	190700	14882235	5060	5060	5060	5060	571
3	20250325	190600	14882235	5060	5060	5060	5060	0
4	20250325	190500	14882235	5060	5060	5060	5060	0
5	20250325	190400	14882235	5060	5060	5060	5060	0
6	20250325	190300	14882235	5060	5060	5060	5060	0
7	20250325	190200	14882235	5060	5060	5060	5060	0
8	20250325	190100	14882235	5060	5060	5060	5060	0
9	20250325	190000	14882235	5060	5060	5060	5060	0
10	20250325	185900	14882235	5060	5060	5060	5060	0
11	20250325	185800	14882235	5060	5060	5060	5060	0
12	20250325	185700	14882235	5060	5060	5060	5060	0
13	20250325	185600	14882235	5060	5060	5060	5060	0
14	20250325	185500	14882235	5060	5060	5060	5060	0
15	20250325	185400	14882235	5060	5060	5060	5060	0
16	20250325	185300	14882235	5060	5060	5060	5060	0
17	20250325	185200	14882235	5060	5060	5060	5060	0
18	20250325	185100	14882235	5060	5060	5060	5060	0
19	20250325	185000	14882235	5060	5060	5060	5060	0
20	20250325	184900	14882235	5060	5060	5060	5060	0
21	20250325	184800	14882235	5060	5060	5060	5060	0
22	20250325	184700	14882235	5060	5060	5060	5060	0
23	20250325	184600	14882235	5060	5060	5060	5060	0
24	20250325	184500	14882235	5060	5060	5060	5060	0
25	20250325	184400	14882235	5060	5060	5060	5060	0
26	20250325	184300	14882235	5060	5060	5060	5060	0
27	20250325	184200	14882235	5060	5060	5060	5060	0
28	20250325	184100	14882235	5060	5060	5060	5060	0
29	20250325	184000	14882235	5060	5060	5060	5060	0
30	20250325	183900	14882235	5060	5060	5060	5060	0
31	20250325	183800	14882235	5060	5060	5060	5060	0
32	20250325	183700	14882235	5060	5060	5060	5060	571
33	20250325	183600	14882235	5060	5060	5060	5060	0
34	20250325	183500	14882235	5060	5060	5060	5060	0
35	20250325	183400	14882235	5060	5060	5060	5060	0
36	20250325	183300	14882235	5060	5060	5060	5060	0
37	20250325	183200	14882235	5060	5060	5060	5060	0
38	20250325	183100	14882235	5060	5060	5060	5060	0
39	20250325	183000	14882235	5060	5060	5060	5060	0
40	20250325	182900	14882235	5060	5060	5060	5060	0
41	20250325	182800	14882235	5060	5060	5060	5060	0
42	20250325	182700	14882235	5060	5060	5060	5060	0
43	20250325	182600	14882235	5060	5060	5060	5060	0
44	20250325	182500	14882235	5060	5060	5060	5060	0
45	20250325	182400	14882235	5060	5060	5060	5060	0
46	20250325	182300	14882235	5060	5060	5060	5060	0
47	20250325	182200	14882235	5060	5060	5060	5060	0
48	20250325	182100	14882235	5060	5060	5060	5060	0
49	20250325	182000	14882235	5060	5060	5060	5060	0
50	20250325	181900	14882235	5060	5060	5060	5060	0
51	20250325	181800	14882235	5060	5060	5060	5060	0
52	20250325	181700	14882235	5060	5060	5060	5060	0
53	20250325	181600	14882235	5060	5060	5060	5060	0
54	20250325	181500	14882235	5060	5060	5060	5060	0
55	20250325	181400	14882235	5060	5060	5060	5060	0
56	20250325	181300	14882235	5060	5060	5060	5060	0
57	20250325	181200	14882235	5060	5060	5060	5060	0
58	20250325	181100	14882235	5060	5060	5060	5060	0
59	20250325	181000	14882235	5060	5060	5060	5060	0
60	20250325	180900	14882235	5060	5060	5060	5060	0
61	20250325	180800	14882235	5060	5060	5060	5060	0
62	20250325	180700	14882235	5060	5060	5060	5060	571
63	20250325	180600	14882235	5060	5060	5060	5060	0
64	20250325	180500	14882235	5060	5060	5060	5060	0
65	20250325	180400	14882235	5060	5060	5060	5060	0
66	20250325	180300	14882235	5060	5060	5060	5060	0
67	20250325	180200	14882235	5060	5060	5060	5060	0
68	20250325	180100	14882235	5060	5060	5060	5060	0
69	20250325	180000	14882235	5060	5060	5060	5060	0
70	20250325	175900	14882235	5060	5060	5060	5060	0
71	20250325	175800	14882235	5060	5060	5060	5060	0
72	20250325	175700	14882235	5060	5060	5060	5060	0
73	20250325	175600	14882235	5060	5060	5060	5060	0
74	20250325	175500	14882235	5060	5060	5060	5060	0
75	20250325	175400	14882235	5060	5060	5060	5060	0
76	20250325	175300	14882235	5060	5060	5060	5060	0
77	20250325	175200	14882235	5060	5060	5060	5060	0
78	20250325	175100	14882235	5060	5060	5060	5060	0
79	20250325	175000	14882235	5060	5060	5060	5060	0
80	20250325	174900	14882235	5060	5060	5060	5060	0
81	20250325	174800	14882235	5060	5060	5060	5060	0
82	20250325	174700	14882235	5060	5060	5060	5060	0
83	20250325	174600	14882235	5060	5060	5060	5060	0
84	20250325	174500	14882235	5060	5060	5060	5060	0
85	20250325	174400	14882235	5060	5060	5060	5060	0
86	20250325	174300	14882235	5060	5060	5060	5060	0
87	20250325	174200	14882235	5060	5060	5060	5060	0
88	20250325	174100	14882235	5060	5060	5060	5060	0
89	20250325	174000	14882235	5060	5060	5060	5060	0
90	20250325	173900	14882235	5060	5060	5060	5060	0
91	20250325	173800	14882235	5060	5060	5060	5060	0
92	20250325	173700	14882235	5060	5060	5060	5060	571
93	20250325	173600	14882235	5060	5060	5060	5060	0
94	20250325	173500	14882235	5060	5060	5060	5060	0
95	20250325	173400	14882235	5060	5060	5060	5060	0
96	20250325	173300	14882235	5060	5060	5060	5060	0
97	20250325	173200	14882235	5060	5060	5060	5060	0
98	20250325	173100	14882235	5060	5060	5060	5060	0
99	20250325	173000	14882235	5060	5060	5060	5060	0
100	20250325	172900	14882235	5060	5060	5060	5060	0
101	20250325	172800	14882235	5060	5060	5060	5060	0
102	20250325	172700	14882235	5060	5060	5060	5060	0
103	20250325	172600	14882235	5060	5060	5060	5060	0
104	20250325	172500	14882235	5060	5060	5060	5060	0
105	20250325	172400	14882235	5060	5060	5060	5060	0
106	20250325	172300	14882235	5060	5060	5060	5060	0
107	20250325	172200	14882235	5060	5060	5060	5060	0
108	20250325	172100	14882235	5060	5060	5060	5060	0
109	20250325	172000	14882235	5060	5060	5060	5060	0
110	20250325	171900	14882235	5060	5060	5060	5060	0
111	20250325	171800	14882235	5060	5060	5060	5060	0
112	20250325	171700	14882235	5060	5060	5060	5060	0
113	20250325	171600	14882235	5060	5060	5060	5060	0
114	20250325	171500	14882235	5060	5060	5060	5060	0
115	20250325	171400	14882235	5060	5060	5060	5060	0
116	20250325	171300	14882235	5060	5060	5060	5060	0
117	20250325	171200	14882235	5060	5060	5060	5060	0
118	20250325	171100	14882235	5060	5060	5060	5060	0
119	20250325	171000	14882235	5060	5060	5060	5060	0
120	20250325	170900	14882235	5060	5060	5060	5060	0
121	20250325	170800	14882235	5060	5060	5060	5060	0
122	20250325	170700	14882235	5060	5060	5060	5060	571
123	20250325	170600	14882235	5060	5060	5060	5060	0
124	20250325	170500	14882235	5060	5060	5060	5060	0
125	20250325	170400	14882235	5060	5060	5060	5060	0
126	20250325	170300	14882235	5060	5060	5060	5060	0
127	20250325	170200	14882235	5060	5060	5060	5060	0
128	20250325	170100	14882235	5060	5060	5060	5060	0
129	20250325	170000	14882235	5060	5060	5060	5060	0
130	20250325	165900	14882235	5060	5060	5060	5060	0
131	20250325	165800	14882235	5060	5060	5060	5060	0
132	20250325	165700	14882235	5060	5060	5060	5060	0
133	20250325	165600	14882235	5060	5060	5060	5060	0
134	20250325	165500	14882235	5060	5060	5060	5060	0
135	20250325	165400	14882235	5060	5060	5060	5060	0
136	20250325	165300	14882235	5060	5060	5060	5060	0
137	20250325	165200	14882235	5060	5060	5060	5060	0
138	20250325	165100	14882235	5060	5060	5060	5060	0
139	20250325	165000	14882235	5060	5060	5060	5060	0
140	20250325	164900	14882235	5060	5060	5060	5060	0
141	20250325	164800	14882235	5060	5060	5060	5060	0
142	20250325	164700	14882235	5060	5060	5060	5060	0
143	20250325	164600	14882235	5060	5060	5060	5060	0
144	20250325	164500	14882235	5060	5060	5060	5060	0
145	20250325	164400	14882235	5060	5060	5060	5060	0
146	20250325	164300	14882235	5060	5060	5060	5060	0
147	20250325	164200	14882235	5060	5060	5060	5060	0
148	20250325	164100	14882235	5060	5060	5060	5060	0
149	20250325	164000	14882235	5060	5060	5060	5060	0
150	20250325	163900	14882235	5060	5060	5060	5060	0
151	20250325	163800	14882235	5060	5060	5060	5060	0
152	20250325	163700	14882235	5060	5060	5060	5060	571
153	20250325	163600	14882235	5060	5060	5060	5060	0
154	20250325	163500	14882235	5060	5060	5060	5060	0
155	20250325	163400	14882235	5060	5060	5060	5060	0
156	20250325	163300	14882235	5060	5060	5060	5060	0
157	20250325	163200	14882235	5060	5060	5060	5060	0
158	20250325	163100	14882235	5060	5060	5060	5060	0
159	20250325	163000	14882235	5060	5060	5060	5060	0
160	20250325	162900	14882235	5060	5060	5060	5060	0
161	20250325	162800	14882235	5060	5060	5060	5060	0
162	20250325	162700	14882235	5060	5060	5060	5060	0
163	20250325	162600	14882235	5060	5060	5060	5060	0
164	20250325	162500	14882235	5060	5060	5060	5060	0
165	20250325	162400	14882235	5060	5060	5060	5060	0
166	20250325	162300	14882235	5060	5060	5060	5060	0
167	20250325	162200	14882235	5060	5060	5060	5060	0
168	20250325	162100	14882235	5060	5060	5060	5060	0
169	20250325	162000	14882235	5060	5060	5060	5060	0
170	20250325	161900	14882235	5060	5060	5060	5060	0
171	20250325	161800	14882235	5060	5060	5060	5060	0
172	20250325	161700	14882235	5060	5060	5060	5060	0
173	20250325	161600	14882235	5060	5060	5060	5060	0
174	20250325	161500	14882235	5060	5060	5060	5060	0
175	20250325	161400	14882235	5060	5060	5060	5060	0
176	20250325	161300	14882235	5060	5060	5060	5060	0
177	20250325	161200	14882235	5060	5060	5060	5060	0
178	20250325	161100	14882235	5060	5060	5060	5060	0
179	20250325	161000	14882235	5060	5060	5060	5060	0
180	20250325	160900	14882235	5060	5060	5060	5060	0
181	20250325	160800	14882235	5060	5060	5060	5060	0
182	20250325	160700	14882235	5060	5060	5060	5060	571
183	20250325	160600	14882235	5060	5060	5060	5060	0
184	20250325	160500	14882235	5060	5060	5060	5060	0
185	20250325	160400	14882235	5060	5060	5060	5060	0
186	20250325	160300	14882235	5060	5060	5060	5060	0
187	20250325	160200	14882235	5060	5060	5060	5060	0
188	20250325	160100	14882235	5060	5060	5060	5060	0
189	20250325	160000	14882235	5060	5060	5060	5060	0
190	20250325	155900	14882235	5060	5060	5060	5060	0
191	20250325	155800	14882235	5060	5060	5060	5060	0
192	20250325	155700	14882235	5060	5060	5060	5060	0
193	20250325	155600	14882235	5060	5060	5060	5060	0
194	20250325	155500	14882235	5060	5060	5060	5060	0
195	20250325	155400	14882235	5060	5060	5060	5060	0
196	20250325	155300	14882235	5060	5060	5060	5060	0
197	20250325	155200	14882235	5060	5060	5060	5060	0
198	20250325	155100	14882235	5060	5060	5060	5060	0
199	20250325	155000	14882235	5060	5060	5060	5060	0
200	20250325	154900	14882235	5060	5060	5060	5060	0
201	20250325	154800	14882235	5060	5060	5060	5060	0
202	20250325	154700	14882235	5060	5060	5060	5060	0
203	20250325	154600	14882235	5060	5060	5060	5060	0
204	20250325	154500	14882235	5060	5060	5060	5060	0
205	20250325	154400	14882235	5060	5060	5060	5060	0
206	20250325	154300	14882235	5060	5060	5060	5060	0
207	20250325	154200	14882235	5060	5060	5060	5060	0
208	20250325	154100	14882235	5060	5060	5060	5060	0
209	20250325	154000	14882235	5060	5060	5060	5060	0
210	20250325	153900	14882235	5060	5060	5060	5060	0
211	20250325	153800	14882235	5060	5060	5060	5060	0
212	20250325	153700	14882235	5060	5060	5060	5060	571
213	20250325	153600	14882235	5060	5060	5060	5060	0
214	20250325	153500	14882235	5060	5060	5060	5060	0
215	20250325	153400	14882235	5060	5060	5060	5060	0
216	20250325	153300	14882235	5060	5060	5060	5060	0
217	20250325	153200	14882235	5060	5060	5060	5060	0
218	20250325	153100	14882235	5060	5060	5060	5060	0
219	20250325	153000	14882235	5060	5060	5060	5060	571
220	20250325	152900	11992975	5010	5010	5010	5010	0
221	20250325	152800	11992975	5010	5010	5010	5010	0
222	20250325	152700	11992975	5010	5010	5010	5010	0
223	20250325	152600	11992975	5010	5010	5010	5010	0
224	20250325	152500	11992975	5010	5010	5010	5010	0
225	20250325	152400	11992975	5010	5010	5010	5010	0
226	20250325	152300	11992975	5010	5010	5010	5010	0
227	20250325	152200	11992975	5010	5010	5010	5010	0
228	20250325	152100	11992975	5010	5010	5010	5010	0
229	20250325	152000	11992975	5010	5010	5010	5010	0
230	20250325	151900	11992975	5010	5010	5010	5010	0
231	20250325	151800	11992975	5010	5010	5010	5010	0
232	20250325	151700	11992975	5010	5010	5010	5010	31
233	20250325	151600	11837665	5010	5010	5010	5010	100
234	20250325	151500	11336665	5010	5010	5010	5010	1
235	20250325	151400	11331655	5010	5010	5010	5010	0
236	20250325	151300	11331655	5010	5010	5010	5010	0
237	20250325	151200	11331655	5010	5010	5010	5010	0
238	20250325	151100	11331655	5010	5010	5010	5010	0
239	20250325	151000	11331655	5010	5010	5010	5010	0
240	20250325	150900	11331655	5010	5010	5010	5010	0
241	20250325	150800	11331655	5010	5010	5010	5010	0
242	20250325	150700	11331655	5010	5010	5010	5010	0
243	20250325	150600	11331655	5010	5010	5010	5010	0
244	20250325	150500	11331655	5010	5010	5010	5010	0
245	20250325	150400	11331655	5010	5010	5010	5010	0
246	20250325	150300	11331655	5010	5010	5010	5010	0
247	20250325	150200	11331655	5010	5010	5010	5010	1
248	20250325	150100	11326645	5000	5000	5000	5000	0
249	20250325	150000	11326645	5000	5000	5000	5000	5
250	20250325	145900	11301645	5000	5000	5000	5000	0
251	20250325	145800	11301645	5000	5000	5000	5000	0
252	20250325	145700	11301645	5000	5000	5000	5000	0
253	20250325	145600	11301645	5000	5000	5000	5000	0
254	20250325	145500	11301645	5000	5000	5000	5000	0
255	20250325	145400	11301645	5000	5000	5000	5000	0
256	20250325	145300	11301645	5000	5000	5000	5000	0
257	20250325	145200	11301645	5000	5000	5000	5000	0
258	20250325	145100	11301645	5000	5000	5000	5000	100
259	20250325	145000	10801645	5010	5010	5010	5010	0
260	20250325	144900	10801645	5010	5010	5010	5010	0
261	20250325	144800	10801645	5010	5010	5010	5010	0
262	20250325	144700	10801645	5010	5010	5010	5010	0
263	20250325	144600	10801645	5010	5010	5010	5010	2
264	20250325	144500	10791625	5010	5010	5010	5010	0
265	20250325	144400	10791625	5010	5010	5010	5010	0
266	20250325	144300	10791625	5010	5010	5010	5010	8
267	20250325	144200	10751545	5010	5010	5010	5010	0
268	20250325	144100	10751545	5010	5010	5010	5010	0
269	20250325	144000	10751545	5010	5010	5010	5010	0
270	20250325	143900	10751545	5010	5010	5010	5010	0
271	20250325	143800	10751545	5010	5010	5010	5010	0
272	20250325	143700	10751545	5010	5010	5010	5010	0
273	20250325	143600	10751545	5010	5010	5010	5010	0
274	20250325	143500	10751545	5010	5010	5010	5010	0
275	20250325	143400	10751545	5010	5010	5010	5010	0
276	20250325	143300	10751545	5010	5010	5010	5010	0
277	20250325	143200	10751545	5010	5010	5010	5010	0
278	20250325	143100	10751545	5010	5010	5010	5010	0
279	20250325	143000	10751545	5010	5010	5010	5010	0
280	20250325	142900	10751545	5010	5010	5010	5010	0
281	20250325	142800	10751545	5010	5010	5010	5010	0
282	20250325	142700	10751545	5010	5010	5010	5010	0
283	20250325	142600	10751545	5010	5010	5010	5010	0
284	20250325	142500	10751545	5010	5010	5010	5010	0
285	20250325	142400	10751545	5010	5010	5010	5010	0
286	20250325	142300	10751545	5010	5010	5010	5010	0
287	20250325	142200	10751545	5010	5010	5010	5010	0
288	20250325	142100	10751545	5010	5010	5010	5010	0
289	20250325	142000	10751545	5010	5010	5010	5010	0
290	20250325	141900	10751545	5010	5010	5010	5010	0
291	20250325	141800	10751545	5010	5010	5010	5010	0
292	20250325	141700	10751545	5010	5010	5010	5010	0
293	20250325	141600	10751545	5010	5010	5010	5010	0
294	20250325	141500	10751545	5010	5010	5010	5010	0
295	20250325	141400	10751545	5010	5010	5010	5010	0
296	20250325	141300	10751545	5010	5010	5010	5010	0
297	20250325	141200	10751545	5010	5010	5010	5010	0
298	20250325	141100	10751545	5010	5010	5010	5010	0
299	20250325	141000	10751545	5010	5010	5010	5010	0
300	20250325	140900	10751545	5010	5010	5010	5010	0
301	20250325	140800	10751545	5010	5010	5010	5010	0
302	20250325	140700	10751545	5010	5010	5010	5010	0
303	20250325	140600	10751545	5010	5010	5010	5010	0
304	20250325	140500	10751545	5010	5010	5010	5010	0
305	20250325	140400	10751545	5010	5010	5010	5010	0
306	20250325	140300	10751545	5010	5010	5010	5010	0
307	20250325	140200	10751545	5010	5010	5010	5010	0
308	20250325	140100	10751545	5010	5010	5010	5010	0
309	20250325	140000	10751545	5010	5010	5010	5010	0
310	20250325	135900	10751545	5010	5010	5010	5010	0
311	20250325	135800	10751545	5010	5010	5010	5010	0
312	20250325	135700	10751545	5010	5010	5010	5010	0
313	20250325	135600	10751545	5010	5010	5010	5010	0
314	20250325	135500	10751545	5010	5010	5010	5010	0
315	20250325	135400	10751545	5010	5010	5010	5010	0
316	20250325	135300	10751545	5010	5010	5010	5010	0
317	20250325	135200	10751545	5010	5010	5010	5010	0
318	20250325	135100	10751545	5010	5010	5010	5010	0
319	20250325	135000	10751545	5010	5010	5010	5010	0
320	20250325	134900	10751545	5010	5010	5010	5010	0
321	20250325	134800	10751545	5010	5010	5010	5010	0
322	20250325	134700	10751545	5010	5010	5010	5010	0
323	20250325	134600	10751545	5010	5010	5010	5010	0
324	20250325	134500	10751545	5010	5010	5010	5010	0
325	20250325	134400	10751545	5010	5010	5010	5010	0
326	20250325	134300	10751545	5010	5010	5010	5010	0
327	20250325	134200	10751545	5010	5010	5010	5010	0
328	20250325	134100	10751545	5010	5010	5010	5010	0
329	20250325	134000	10751545	5010	5010	5010	5010	0
330	20250325	133900	10751545	5010	5010	5010	5010	0
331	20250325	133800	10751545	5010	5010	5010	5010	0
332	20250325	133700	10751545	5010	5010	5010	5010	0
333	20250325	133600	10751545	5010	5010	5010	5010	0
334	20250325	133500	10751545	5010	5010	5010	5010	0
335	20250325	133400	10751545	5010	5010	5010	5010	0
336	20250325	133300	10751545	5010	5010	5010	5010	0
337	20250325	133200	10751545	5010	5010	5010	5010	0
338	20250325	133100	10751545	5010	5015	5015	5010	9
339	20250325	133000	10706440	5010	5010	5010	5010	0
340	20250325	132900	10706440	5010	5010	5010	5010	0
341	20250325	132800	10706440	5010	5010	5010	5010	0
342	20250325	132700	10706440	5010	5010	5010	5010	0
343	20250325	132600	10706440	5010	5010	5010	5010	0
344	20250325	132500	10706440	5010	5010	5010	5010	0
345	20250325	132400	10706440	5010	5010	5010	5010	0
346	20250325	132300	10706440	5010	5010	5010	5010	0
347	20250325	132200	10706440	5010	5010	5010	5010	0
348	20250325	132100	10706440	5010	5010	5010	5010	0
349	20250325	132000	10706440	5010	5010	5010	5010	0
350	20250325	131900	10706440	5010	5010	5010	5010	0
351	20250325	131800	10706440	5010	5010	5010	5010	0
352	20250325	131700	10706440	5010	5010	5010	5010	0
353	20250325	131600	10706440	5010	5010	5010	5010	0
354	20250325	131500	10706440	5010	5010	5010	5010	0
355	20250325	131400	10706440	5010	5010	5010	5010	0
356	20250325	131300	10706440	5010	5010	5010	5010	0
357	20250325	131200	10706440	5010	5010	5010	5010	0
358	20250325	131100	10706440	5010	5010	5010	5010	0
359	20250325	131000	10706440	5010	5010	5010	5010	0
360	20250325	130900	10706440	5010	5010	5010	5010	0
361	20250325	130800	10706440	5010	5010	5010	5010	0
362	20250325	130700	10706440	5010	5010	5010	5010	0
363	20250325	130600	10706440	5010	5010	5010	5010	0
364	20250325	130500	10706440	5010	5010	5010	5010	0
365	20250325	130400	10706440	5010	5010	5010	5010	0
366	20250325	130300	10706440	5010	5010	5010	5010	0
367	20250325	130200	10706440	5010	5010	5010	5010	0
368	20250325	130100	10706440	5010	5010	5010	5010	0
369	20250325	130000	10706440	5010	5010	5010	5010	0
370	20250325	125900	10706440	5010	5010	5010	5010	0
371	20250325	125800	10706440	5010	5010	5010	5010	0
372	20250325	125700	10706440	5010	5010	5010	5010	0
373	20250325	125600	10706440	5010	5010	5010	5010	0
374	20250325	125500	10706440	5010	5010	5010	5010	0
375	20250325	125400	10706440	5010	5010	5010	5010	0
376	20250325	125300	10706440	5010	5010	5010	5010	0
377	20250325	125200	10706440	5010	5010	5010	5010	0
378	20250325	125100	10706440	5010	5010	5010	5010	0
379	20250325	125000	10706440	5010	5010	5010	5010	0
380	20250325	124900	10706440	5010	5010	5010	5010	0
381	20250325	124800	10706440	5010	5010	5010	5010	0
382	20250325	124700	10706440	5010	5010	5010	5010	0
383	20250325	124600	10706440	5010	5010	5010	5010	0
384	20250325	124500	10706440	5010	5010	5010	5010	0
385	20250325	124400	10706440	5010	5010	5010	5010	0
386	20250325	124300	10706440	5010	5010	5010	5010	0
387	20250325	124200	10706440	5010	5010	5010	5010	0
388	20250325	124100	10706440	5010	5010	5010	5010	0
389	20250325	124000	10706440	5010	5010	5010	5010	0
390	20250325	123900	10706440	5010	5010	5010	5010	0
391	20250325	123800	10706440	5010	5010	5010	5010	3
392	20250325	123700	10691410	5010	5010	5010	5010	200
393	20250325	123600	9689410	5010	5010	5010	5010	9
394	20250325	123500	9644320	5010	5010	5010	5010	2
395	20250325	123400	9634300	5010	5010	5010	5010	4
396	20250325	123300	9614260	5010	5010	5010	5010	0
397	20250325	123200	9614260	5010	5010	5010	5010	0
398	20250325	123100	9614260	5010	5010	5010	5010	0
399	20250325	123000	9614260	5010	5010	5010	5010	0
400	20250325	122900	9614260	5010	5010	5010	5010	0
401	20250325	122800	9614260	5010	5010	5010	5010	0
402	20250325	122700	9614260	5010	5010	5010	5010	0
403	20250325	122600	9614260	5010	5010	5010	5010	0
404	20250325	122500	9614260	5010	5010	5010	5010	0
405	20250325	122400	9614260	5010	5010	5010	5010	0
406	20250325	122300	9614260	5010	5010	5010	5010	0
407	20250325	122200	9614260	5010	5010	5010	5010	0
408	20250325	122100	9614260	5010	5010	5010	5010	0
409	20250325	122000	9614260	5010	5010	5010	5010	0
410	20250325	121900	9614260	5010	5010	5010	5010	0
411	20250325	121800	9614260	5010	5010	5010	5010	0
412	20250325	121700	9614260	5010	5010	5010	5010	0
413	20250325	121600	9614260	5010	5010	5010	5010	0
414	20250325	121500	9614260	5010	5010	5010	5010	0
415	20250325	121400	9614260	5010	5010	5010	5010	0
416	20250325	121300	9614260	5010	5010	5010	5010	0
417	20250325	121200	9614260	5010	5010	5010	5010	0
418	20250325	121100	9614260	5010	5010	5010	5010	0
419	20250325	121000	9614260	5010	5010	5010	5010	0
420	20250325	120900	9614260	5010	5010	5010	5010	0
421	20250325	120800	9614260	5010	5010	5010	5010	0
422	20250325	120700	9614260	5010	5010	5010	5010	0
423	20250325	120600	9614260	5010	5010	5010	5010	0
424	20250325	120500	9614260	5010	5010	5010	5010	0
425	20250325	120400	9614260	5010	5010	5010	5010	0
426	20250325	120300	9614260	5010	5010	5010	5010	0
427	20250325	120200	9614260	5010	5010	5010	5010	0
428	20250325	120100	9614260	5010	5010	5010	5010	0
429	20250325	120000	9614260	5010	5010	5010	5010	0
430	20250325	115900	9614260	5010	5010	5010	5010	0
431	20250325	115800	9614260	5010	5010	5010	5010	0
432	20250325	115700	9614260	5010	5010	5010	5010	0
433	20250325	115600	9614260	5010	5010	5010	5010	0
434	20250325	115500	9614260	5010	5010	5010	5010	0
435	20250325	115400	9614260	5010	5010	5010	5010	0
436	20250325	115300	9614260	5010	5010	5010	5010	0
437	20250325	115200	9614260	5010	5010	5010	5010	2
438	20250325	115100	9604240	5020	5020	5020	5020	0
439	20250325	115000	9604240	5020	5020	5020	5020	0
440	20250325	114900	9604240	5020	5020	5020	5020	0
441	20250325	114800	9604240	5020	5020	5020	5020	0
442	20250325	114700	9604240	5020	5020	5020	5020	0
443	20250325	114600	9604240	5020	5020	5020	5020	0
444	20250325	114500	9604240	5020	5020	5020	5020	0
445	20250325	114400	9604240	5020	5020	5020	5020	0
446	20250325	114300	9604240	5020	5020	5020	5020	0
447	20250325	114200	9604240	5020	5020	5020	5020	0
448	20250325	114100	9604240	5020	5020	5020	5020	0
449	20250325	114000	9604240	5020	5020	5020	5020	0
450	20250325	113900	9604240	5020	5020	5020	5020	0
451	20250325	113800	9604240	5020	5020	5020	5020	0
452	20250325	113700	9604240	5020	5020	5020	5020	0
453	20250325	113600	9604240	5020	5020	5020	5020	0
454	20250325	113500	9604240	5020	5020	5020	5020	0
455	20250325	113400	9604240	5020	5020	5020	5020	0
456	20250325	113300	9604240	5020	5020	5020	5020	0
457	20250325	113200	9604240	5020	5020	5020	5020	0
458	20250325	113100	9604240	5020	5020	5020	5020	0
459	20250325	113000	9604240	5020	5020	5020	5020	0
460	20250325	112900	9604240	5020	5020	5020	5020	0
461	20250325	112800	9604240	5020	5020	5020	5020	0
462	20250325	112700	9604240	5020	5020	5020	5020	0
463	20250325	112600	9604240	5020	5020	5020	5020	0
464	20250325	112500	9604240	5020	5020	5020	5020	0
465	20250325	112400	9604240	5020	5020	5020	5020	0
466	20250325	112300	9604240	5020	5020	5020	5020	0
467	20250325	112200	9604240	5020	5020	5020	5020	0
468	20250325	112100	9604240	5020	5020	5020	5020	0
469	20250325	112000	9604240	5020	5020	5020	5020	0
470	20250325	111900	9604240	5020	5020	5020	5020	0
471	20250325	111800	9604240	5020	5020	5020	5020	0
472	20250325	111700	9604240	5020	5020	5020	5020	0
473	20250325	111600	9604240	5020	5020	5020	5020	0
474	20250325	111500	9604240	5020	5020	5020	5020	0
475	20250325	111400	9604240	5020	5020	5020	5020	0
476	20250325	111300	9604240	5020	5020	5020	5020	0
477	20250325	111200	9604240	5020	5020	5020	5020	0
478	20250325	111100	9604240	5020	5020	5020	5020	0
479	20250325	111000	9604240	5020	5020	5020	5020	0
480	20250325	110900	9604240	5020	5020	5020	5020	0
481	20250325	110800	9604240	5020	5020	5020	5020	0
482	20250325	110700	9604240	5020	5020	5020	5020	0
483	20250325	110600	9604240	5020	5020	5020	5020	0
484	20250325	110500	9604240	5020	5020	5020	5020	0
485	20250325	110400	9604240	5020	5020	5020	5020	0
486	20250325	110300	9604240	5020	5020	5020	5020	0
487	20250325	110200	9604240	5020	5020	5020	5020	0
488	20250325	110100	9604240	5020	5020	5020	5020	3
489	20250325	110000	9589180	5000	5000	5000	5000	0
490	20250325	105900	9589180	5000	5000	5000	5000	0
491	20250325	105800	9589180	5000	5000	5000	5000	0
492	20250325	105700	9589180	5000	5000	5000	5000	0
493	20250325	105600	9589180	5000	5000	5000	5000	0
494	20250325	105500	9589180	5000	5000	5000	5000	0
495	20250325	105400	9589180	5000	5000	5000	5000	0
496	20250325	105300	9589180	5000	5000	5000	5000	0
497	20250325	105200	9589180	5000	5000	5000	5000	0
498	20250325	105100	9589180	5000	5000	5000	5000	0
499	20250325	105000	9589180	5000	5000	5000	5000	0
500	20250325	104900	9589180	5000	5000	5000	5000	0
501	20250325	104800	9589180	5000	5000	5000	5000	0
502	20250325	104700	9589180	5000	5010	5010	5000	256
503	20250325	104600	8309130	5020	5020	5020	5020	0
504	20250325	104500	8309130	5020	5020	5020	5020	0
505	20250325	104400	8309130	5020	5020	5020	5020	0
506	20250325	104300	8309130	5020	5020	5020	5020	0
507	20250325	104200	8309130	5020	5020	5020	5020	0
508	20250325	104100	8309130	5020	5020	5020	5020	0
509	20250325	104000	8309130	5020	5020	5020	5020	0
510	20250325	103900	8309130	5020	5020	5020	5020	0
511	20250325	103800	8309130	5020	5020	5020	5020	0
512	20250325	103700	8309130	5020	5020	5020	5020	0
513	20250325	103600	8309130	5020	5020	5020	5020	0
514	20250325	103500	8309130	5020	5020	5020	5020	0
515	20250325	103400	8309130	5020	5020	5020	5020	0
516	20250325	103300	8309130	5020	5020	5020	5020	0
517	20250325	103200	8309130	5020	5020	5020	5020	0
518	20250325	103100	8309130	5020	5020	5020	5020	0
519	20250325	103000	8309130	5020	5020	5020	5020	0
520	20250325	102900	8309130	5020	5020	5020	5020	0
521	20250325	102800	8309130	5020	5020	5020	5020	0
522	20250325	102700	8309130	5020	5020	5020	5020	0
523	20250325	102600	8309130	5020	5020	5020	5020	0
524	20250325	102500	8309130	5020	5020	5020	5020	0
525	20250325	102400	8309130	5020	5010	5020	5010	341
526	20250325	102300	6600710	5010	5010	5010	5010	801
527	20250325	102200	2587700	5010	5010	5010	5010	402
528	20250325	102100	573680	5010	5025	5025	5010	13
529	20250325	102000	508465	5025	5025	5025	5025	1
530	20250325	101900	503440	5030	5030	5030	5030	0
531	20250325	101800	503440	5030	5030	5030	5030	0
532	20250325	101700	503440	5030	5030	5030	5030	0
533	20250325	101600	503440	5030	5030	5030	5030	0
534	20250325	101500	503440	5030	5030	5030	5030	4
535	20250325	101400	483320	5040	5040	5040	5040	0
536	20250325	101300	483320	5040	5040	5040	5040	0
537	20250325	101200	483320	5040	5040	5040	5040	0
538	20250325	101100	483320	5040	5040	5040	5040	2
539	20250325	101000	473240	5040	5040	5040	5040	0
540	20250325	100900	473240	5040	5040	5040	5040	0
541	20250325	100800	473240	5040	5040	5040	5040	0
542	20250325	100700	473240	5040	5040	5040	5040	0
543	20250325	100600	473240	5040	5040	5040	5040	0
544	20250325	100500	473240	5040	5040	5040	5040	1
545	20250325	100400	468200	5040	5040	5040	5040	0
546	20250325	100300	468200	5040	5040	5040	5040	1
547	20250325	100200	463160	5040	5040	5040	5040	0
548	20250325	100100	463160	5040	5040	5040	5040	0
549	20250325	100000	463160	5040	5040	5040	5040	0
550	20250325	095900	463160	5040	5040	5040	5040	0
551	20250325	095800	463160	5040	5040	5040	5040	0
552	20250325	095700	463160	5040	5040	5040	5040	0
553	20250325	095600	463160	5040	5040	5040	5040	0
554	20250325	095500	463160	5040	5040	5040	5040	0
555	20250325	095400	463160	5040	5040	5040	5040	0
556	20250325	095300	463160	5040	5040	5040	5040	1
557	20250325	095200	458120	5030	5030	5030	5030	0
558	20250325	095100	458120	5030	5030	5030	5030	0
559	20250325	095000	458120	5030	5030	5030	5030	0
560	20250325	094900	458120	5030	5030	5030	5030	0
561	20250325	094800	458120	5030	5030	5030	5030	0
562	20250325	094700	458120	5030	5030	5030	5030	0
563	20250325	094600	458120	5030	5030	5030	5030	0
564	20250325	094500	458120	5030	5030	5030	5030	0
565	20250325	094400	458120	5030	5030	5030	5030	0
566	20250325	094300	458120	5030	5030	5030	5030	0
567	20250325	094200	458120	5030	5030	5030	5030	0
568	20250325	094100	458120	5030	5030	5030	5030	0
569	20250325	094000	458120	5030	5030	5030	5030	0
570	20250325	093900	458120	5030	5030	5030	5030	0
571	20250325	093800	458120	5030	5030	5030	5030	0
572	20250325	093700	458120	5030	5030	5030	5030	0
573	20250325	093600	458120	5030	5030	5030	5030	0
574	20250325	093500	458120	5030	5030	5030	5030	0
575	20250325	093400	458120	5030	5030	5030	5030	0
576	20250325	093300	458120	5030	5030	5030	5030	0
577	20250325	093200	458120	5030	5030	5030	5030	0
578	20250325	093100	458120	5030	5030	5030	5030	0
579	20250325	093000	458120	5030	5030	5030	5030	0
580	20250325	092900	458120	5030	5030	5030	5030	0
581	20250325	092800	458120	5030	5030	5030	5030	0
582	20250325	092700	458120	5030	5030	5030	5030	0
583	20250325	092600	458120	5030	5030	5030	5030	0
584	20250325	092500	458120	5030	5030	5030	5030	81
585	20250325	092400	50690	5060	5060	5060	5060	0
586	20250325	092300	50690	5060	5060	5060	5060	0
587	20250325	092200	50690	5060	5060	5060	5060	0
588	20250325	092100	50690	5060	5060	5060	5060	0
589	20250325	092000	50690	5060	5060	5060	5060	0
590	20250325	091900	50690	5060	5060	5060	5060	0
591	20250325	091800	50690	5060	5060	5060	5060	0
592	20250325	091700	50690	5060	5060	5060	5060	0
593	20250325	091600	50690	5060	5060	5060	5060	3
594	20250325	091500	35510	5070	5070	5070	5070	0
595	20250325	091400	35510	5070	5070	5070	5070	0
596	20250325	091300	35510	5070	5070	5070	5070	0
597	20250325	091200	35510	5070	5070	5070	5070	0
598	20250325	091100	35510	5070	5070	5070	5070	0
599	20250325	091000	35510	5070	5070	5070	5070	0
600	20250325	090900	35510	5070	5070	5070	5070	0
601	20250325	090800	35510	5070	5070	5070	5070	0
602	20250325	090700	35510	5070	5070	5070	5070	0
603	20250325	090600	35510	5070	5070	5070	5070	0
604	20250325	090500	35510	5070	5070	5070	5070	5
605	20250325	090400	10160	5080	5080	5080	5080	0
606	20250325	090300	10160	5080	5080	5080	5080	0
607	20250325	090200	10160	5080	5080	5080	5080	0
608	20250325	090100	10160	5080	5080	5080	5080	0
609	20250325	090000	10160	5080	5080	5080	5080	2