KissMeData/030720/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	191500	9366770	4995	4995	4995	4995	27
3	20250313	191400	9366770	4995	4995	4995	4995	0
4	20250313	191300	9366770	4995	4995	4995	4995	0
5	20250313	191200	9366770	4995	4995	4995	4995	0
6	20250313	191100	9366770	4995	4995	4995	4995	0
7	20250313	191000	9366770	4995	4995	4995	4995	0
8	20250313	190900	9366770	4995	4995	4995	4995	0
9	20250313	190800	9366770	4995	4995	4995	4995	0
10	20250313	190700	9366770	4995	4995	4995	4995	0
11	20250313	190600	9366770	4995	4995	4995	4995	0
12	20250313	190500	9366770	4995	4995	4995	4995	0
13	20250313	190400	9366770	4995	4995	4995	4995	0
14	20250313	190300	9366770	4995	4995	4995	4995	0
15	20250313	190200	9366770	4995	4995	4995	4995	0
16	20250313	190100	9366770	4995	4995	4995	4995	0
17	20250313	190000	9366770	4995	4995	4995	4995	0
18	20250313	185900	9366770	4995	4995	4995	4995	0
19	20250313	185800	9366770	4995	4995	4995	4995	0
20	20250313	185700	9366770	4995	4995	4995	4995	0
21	20250313	185600	9366770	4995	4995	4995	4995	0
22	20250313	185500	9366770	4995	4995	4995	4995	0
23	20250313	185400	9366770	4995	4995	4995	4995	0
24	20250313	185300	9366770	4995	4995	4995	4995	0
25	20250313	185200	9366770	4995	4995	4995	4995	0
26	20250313	185100	9366770	4995	4995	4995	4995	0
27	20250313	185000	9366770	4995	4995	4995	4995	0
28	20250313	184900	9366770	4995	4995	4995	4995	0
29	20250313	184800	9366770	4995	4995	4995	4995	0
30	20250313	184700	9366770	4995	4995	4995	4995	0
31	20250313	184600	9366770	4995	4995	4995	4995	0
32	20250313	184500	9366770	4995	4995	4995	4995	27
33	20250313	184400	9366770	4995	4995	4995	4995	0
34	20250313	184300	9366770	4995	4995	4995	4995	0
35	20250313	184200	9366770	4995	4995	4995	4995	0
36	20250313	184100	9366770	4995	4995	4995	4995	0
37	20250313	184000	9366770	4995	4995	4995	4995	0
38	20250313	183900	9366770	4995	4995	4995	4995	0
39	20250313	183800	9366770	4995	4995	4995	4995	0
40	20250313	183700	9366770	4995	4995	4995	4995	0
41	20250313	183600	9366770	4995	4995	4995	4995	0
42	20250313	183500	9366770	4995	4995	4995	4995	0
43	20250313	183400	9366770	4995	4995	4995	4995	0
44	20250313	183300	9366770	4995	4995	4995	4995	0
45	20250313	183200	9366770	4995	4995	4995	4995	0
46	20250313	183100	9366770	4995	4995	4995	4995	0
47	20250313	183000	9366770	4995	4995	4995	4995	0
48	20250313	182900	9366770	4995	4995	4995	4995	0
49	20250313	182800	9366770	4995	4995	4995	4995	0
50	20250313	182700	9366770	4995	4995	4995	4995	0
51	20250313	182600	9366770	4995	4995	4995	4995	0
52	20250313	182500	9366770	4995	4995	4995	4995	0
53	20250313	182400	9366770	4995	4995	4995	4995	0
54	20250313	182300	9366770	4995	4995	4995	4995	0
55	20250313	182200	9366770	4995	4995	4995	4995	0
56	20250313	182100	9366770	4995	4995	4995	4995	0
57	20250313	182000	9366770	4995	4995	4995	4995	0
58	20250313	181900	9366770	4995	4995	4995	4995	0
59	20250313	181800	9366770	4995	4995	4995	4995	0
60	20250313	181700	9366770	4995	4995	4995	4995	0
61	20250313	181600	9366770	4995	4995	4995	4995	0
62	20250313	181500	9366770	4995	4995	4995	4995	27
63	20250313	181400	9366770	4995	4995	4995	4995	0
64	20250313	181300	9366770	4995	4995	4995	4995	0
65	20250313	181200	9366770	4995	4995	4995	4995	0
66	20250313	181100	9366770	4995	4995	4995	4995	0
67	20250313	181000	9366770	4995	4995	4995	4995	0
68	20250313	180900	9366770	4995	4995	4995	4995	0
69	20250313	180800	9366770	4995	4995	4995	4995	0
70	20250313	180700	9366770	4995	4995	4995	4995	0
71	20250313	180600	9366770	4995	4995	4995	4995	0
72	20250313	180500	9366770	4995	4995	4995	4995	0
73	20250313	180400	9366770	4995	4995	4995	4995	0
74	20250313	180300	9366770	4995	4995	4995	4995	0
75	20250313	180200	9366770	4995	4995	4995	4995	0
76	20250313	180100	9366770	4995	4995	4995	4995	0
77	20250313	180000	9366770	4995	4995	4995	4995	0
78	20250313	175900	9366770	4995	4995	4995	4995	0
79	20250313	175800	9366770	4995	4995	4995	4995	0
80	20250313	175700	9366770	4995	4995	4995	4995	0
81	20250313	175600	9366770	4995	4995	4995	4995	0
82	20250313	175500	9366770	4995	4995	4995	4995	0
83	20250313	175400	9366770	4995	4995	4995	4995	0
84	20250313	175300	9366770	4995	4995	4995	4995	0
85	20250313	175200	9366770	4995	4995	4995	4995	0
86	20250313	175100	9366770	4995	4995	4995	4995	0
87	20250313	175000	9366770	4995	4995	4995	4995	0
88	20250313	174900	9366770	4995	4995	4995	4995	0
89	20250313	174800	9366770	4995	4995	4995	4995	0
90	20250313	174700	9366770	4995	4995	4995	4995	0
91	20250313	174600	9366770	4995	4995	4995	4995	0
92	20250313	174500	9366770	4995	4995	4995	4995	27
93	20250313	174400	9366770	4995	4995	4995	4995	0
94	20250313	174300	9366770	4995	4995	4995	4995	0
95	20250313	174200	9366770	4995	4995	4995	4995	0
96	20250313	174100	9366770	4995	4995	4995	4995	0
97	20250313	174000	9366770	4995	4995	4995	4995	0
98	20250313	173900	9366770	4995	4995	4995	4995	0
99	20250313	173800	9366770	4995	4995	4995	4995	0
100	20250313	173700	9366770	4995	4995	4995	4995	0
101	20250313	173600	9366770	4995	4995	4995	4995	0
102	20250313	173500	9366770	4995	4995	4995	4995	0
103	20250313	173400	9366770	4995	4995	4995	4995	0
104	20250313	173300	9366770	4995	4995	4995	4995	0
105	20250313	173200	9366770	4995	4995	4995	4995	0
106	20250313	173100	9366770	4995	4995	4995	4995	0
107	20250313	173000	9366770	4995	4995	4995	4995	0
108	20250313	172900	9366770	4995	4995	4995	4995	0
109	20250313	172800	9366770	4995	4995	4995	4995	0
110	20250313	172700	9366770	4995	4995	4995	4995	0
111	20250313	172600	9366770	4995	4995	4995	4995	0
112	20250313	172500	9366770	4995	4995	4995	4995	0
113	20250313	172400	9366770	4995	4995	4995	4995	0
114	20250313	172300	9366770	4995	4995	4995	4995	0
115	20250313	172200	9366770	4995	4995	4995	4995	0
116	20250313	172100	9366770	4995	4995	4995	4995	0
117	20250313	172000	9366770	4995	4995	4995	4995	0
118	20250313	171900	9366770	4995	4995	4995	4995	0
119	20250313	171800	9366770	4995	4995	4995	4995	0
120	20250313	171700	9366770	4995	4995	4995	4995	0
121	20250313	171600	9366770	4995	4995	4995	4995	0
122	20250313	171500	9366770	4995	4995	4995	4995	27
123	20250313	171400	9366770	4995	4995	4995	4995	0
124	20250313	171300	9366770	4995	4995	4995	4995	0
125	20250313	171200	9366770	4995	4995	4995	4995	0
126	20250313	171100	9366770	4995	4995	4995	4995	0
127	20250313	171000	9366770	4995	4995	4995	4995	0
128	20250313	170900	9366770	4995	4995	4995	4995	0
129	20250313	170800	9366770	4995	4995	4995	4995	0
130	20250313	170700	9366770	4995	4995	4995	4995	0
131	20250313	170600	9366770	4995	4995	4995	4995	0
132	20250313	170500	9366770	4995	4995	4995	4995	0
133	20250313	170400	9366770	4995	4995	4995	4995	0
134	20250313	170300	9366770	4995	4995	4995	4995	0
135	20250313	170200	9366770	4995	4995	4995	4995	0
136	20250313	170100	9366770	4995	4995	4995	4995	0
137	20250313	170000	9366770	4995	4995	4995	4995	0
138	20250313	165900	9366770	4995	4995	4995	4995	0
139	20250313	165800	9366770	4995	4995	4995	4995	0
140	20250313	165700	9366770	4995	4995	4995	4995	0
141	20250313	165600	9366770	4995	4995	4995	4995	0
142	20250313	165500	9366770	4995	4995	4995	4995	0
143	20250313	165400	9366770	4995	4995	4995	4995	0
144	20250313	165300	9366770	4995	4995	4995	4995	0
145	20250313	165200	9366770	4995	4995	4995	4995	0
146	20250313	165100	9366770	4995	4995	4995	4995	0
147	20250313	165000	9366770	4995	4995	4995	4995	0
148	20250313	164900	9366770	4995	4995	4995	4995	0
149	20250313	164800	9366770	4995	4995	4995	4995	0
150	20250313	164700	9366770	4995	4995	4995	4995	0
151	20250313	164600	9366770	4995	4995	4995	4995	0
152	20250313	164500	9366770	4995	4995	4995	4995	27
153	20250313	164400	9366770	4995	4995	4995	4995	0
154	20250313	164300	9366770	4995	4995	4995	4995	0
155	20250313	164200	9366770	4995	4995	4995	4995	0
156	20250313	164100	9366770	4995	4995	4995	4995	0
157	20250313	164000	9366770	4995	4995	4995	4995	0
158	20250313	163900	9366770	4995	4995	4995	4995	0
159	20250313	163800	9366770	4995	4995	4995	4995	0
160	20250313	163700	9366770	4995	4995	4995	4995	0
161	20250313	163600	9366770	4995	4995	4995	4995	0
162	20250313	163500	9366770	4995	4995	4995	4995	0
163	20250313	163400	9366770	4995	4995	4995	4995	0
164	20250313	163300	9366770	4995	4995	4995	4995	0
165	20250313	163200	9366770	4995	4995	4995	4995	0
166	20250313	163100	9366770	4995	4995	4995	4995	0
167	20250313	163000	9366770	4995	4995	4995	4995	0
168	20250313	162900	9366770	4995	4995	4995	4995	0
169	20250313	162800	9366770	4995	4995	4995	4995	0
170	20250313	162700	9366770	4995	4995	4995	4995	0
171	20250313	162600	9366770	4995	4995	4995	4995	0
172	20250313	162500	9366770	4995	4995	4995	4995	0
173	20250313	162400	9366770	4995	4995	4995	4995	0
174	20250313	162300	9366770	4995	4995	4995	4995	0
175	20250313	162200	9366770	4995	4995	4995	4995	0
176	20250313	162100	9366770	4995	4995	4995	4995	0
177	20250313	162000	9366770	4995	4995	4995	4995	0
178	20250313	161900	9366770	4995	4995	4995	4995	0
179	20250313	161800	9366770	4995	4995	4995	4995	0
180	20250313	161700	9366770	4995	4995	4995	4995	0
181	20250313	161600	9366770	4995	4995	4995	4995	0
182	20250313	161500	9366770	4995	4995	4995	4995	27
183	20250313	161400	9366770	4995	4995	4995	4995	0
184	20250313	161300	9366770	4995	4995	4995	4995	0
185	20250313	161200	9366770	4995	4995	4995	4995	0
186	20250313	161100	9366770	4995	4995	4995	4995	0
187	20250313	161000	9366770	4995	4995	4995	4995	0
188	20250313	160900	9366770	4995	4995	4995	4995	0
189	20250313	160800	9366770	4995	4995	4995	4995	0
190	20250313	160700	9366770	4995	4995	4995	4995	0
191	20250313	160600	9366770	4995	4995	4995	4995	0
192	20250313	160500	9366770	4995	4995	4995	4995	0
193	20250313	160400	9366770	4995	4995	4995	4995	0
194	20250313	160300	9366770	4995	4995	4995	4995	0
195	20250313	160200	9366770	4995	4995	4995	4995	0
196	20250313	160100	9366770	4995	4995	4995	4995	0
197	20250313	160000	9366770	4995	4995	4995	4995	0
198	20250313	155900	9366770	4995	4995	4995	4995	0
199	20250313	155800	9366770	4995	4995	4995	4995	0
200	20250313	155700	9366770	4995	4995	4995	4995	0
201	20250313	155600	9366770	4995	4995	4995	4995	0
202	20250313	155500	9366770	4995	4995	4995	4995	0
203	20250313	155400	9366770	4995	4995	4995	4995	0
204	20250313	155300	9366770	4995	4995	4995	4995	0
205	20250313	155200	9366770	4995	4995	4995	4995	0
206	20250313	155100	9366770	4995	4995	4995	4995	0
207	20250313	155000	9366770	4995	4995	4995	4995	0
208	20250313	154900	9366770	4995	4995	4995	4995	0
209	20250313	154800	9366770	4995	4995	4995	4995	0
210	20250313	154700	9366770	4995	4995	4995	4995	0
211	20250313	154600	9366770	4995	4995	4995	4995	0
212	20250313	154500	9366770	4995	4995	4995	4995	27
213	20250313	154400	9366770	4995	4995	4995	4995	0
214	20250313	154300	9366770	4995	4995	4995	4995	0
215	20250313	154200	9366770	4995	4995	4995	4995	0
216	20250313	154100	9366770	4995	4995	4995	4995	0
217	20250313	154000	9366770	4995	4995	4995	4995	0
218	20250313	153900	9366770	4995	4995	4995	4995	0
219	20250313	153800	9366770	4995	4995	4995	4995	0
220	20250313	153700	9366770	4995	4995	4995	4995	0
221	20250313	153600	9366770	4995	4995	4995	4995	0
222	20250313	153500	9366770	4995	4995	4995	4995	0
223	20250313	153400	9366770	4995	4995	4995	4995	0
224	20250313	153300	9366770	4995	4995	4995	4995	0
225	20250313	153200	9366770	4995	4995	4995	4995	0
226	20250313	153100	9366770	4995	4995	4995	4995	0
227	20250313	153000	9366770	4995	4995	4995	4995	27
228	20250313	152900	9231905	4990	4990	4990	4990	0
229	20250313	152800	9231905	4990	4990	4990	4990	0
230	20250313	152700	9231905	4990	4990	4990	4990	0
231	20250313	152600	9231905	4990	4990	4990	4990	0
232	20250313	152500	9231905	4990	4990	4990	4990	0
233	20250313	152400	9231905	4990	4990	4990	4990	0
234	20250313	152300	9231905	4990	4990	4990	4990	0
235	20250313	152200	9231905	4990	4990	4990	4990	0
236	20250313	152100	9231905	4990	4990	4990	4990	0
237	20250313	152000	9231905	4990	4990	4990	4990	0
238	20250313	151900	9231905	4990	4990	4990	4990	0
239	20250313	151800	9231905	4990	4990	4990	4990	0
240	20250313	151700	9231905	4990	4990	4990	4990	17
241	20250313	151600	9147075	4990	4990	4990	4990	0
242	20250313	151500	9147075	4990	4990	4990	4990	0
243	20250313	151400	9147075	4990	4990	4990	4990	0
244	20250313	151300	9147075	4990	4990	4990	4990	0
245	20250313	151200	9147075	4990	4990	4990	4990	0
246	20250313	151100	9147075	4990	4990	4990	4990	0
247	20250313	151000	9147075	4990	4990	4990	4990	0
248	20250313	150900	9147075	4990	4990	4990	4990	5
249	20250313	150800	9122125	4990	4990	4990	4990	0
250	20250313	150700	9122125	4990	4990	4990	4990	0
251	20250313	150600	9122125	4990	4990	4990	4990	1
252	20250313	150500	9117135	4990	4990	4990	4990	0
253	20250313	150400	9117135	4990	4990	4990	4990	0
254	20250313	150300	9117135	4990	4990	4990	4990	0
255	20250313	150200	9117135	4990	4990	4990	4990	0
256	20250313	150100	9117135	4990	4990	4990	4990	0
257	20250313	150000	9117135	4990	4990	4990	4990	0
258	20250313	145900	9117135	4990	4990	4990	4990	0
259	20250313	145800	9117135	4990	4990	4990	4990	0
260	20250313	145700	9117135	4990	4990	4990	4990	0
261	20250313	145600	9117135	4990	4990	4990	4990	0
262	20250313	145500	9117135	4990	4990	4990	4990	0
263	20250313	145400	9117135	4990	4990	4990	4990	0
264	20250313	145300	9117135	4990	4990	4990	4990	0
265	20250313	145200	9117135	4990	4990	4990	4990	0
266	20250313	145100	9117135	4990	4990	4990	4990	1
267	20250313	145000	9112145	4990	4990	4990	4990	0
268	20250313	144900	9112145	4990	4990	4990	4990	0
269	20250313	144800	9112145	4990	4990	4990	4990	0
270	20250313	144700	9112145	4990	4990	4990	4990	0
271	20250313	144600	9112145	4990	4990	4990	4990	0
272	20250313	144500	9112145	4990	4990	4990	4990	0
273	20250313	144400	9112145	4990	4990	4990	4990	0
274	20250313	144300	9112145	4990	4990	4990	4990	0
275	20250313	144200	9112145	4990	4990	4990	4990	5
276	20250313	144100	9087195	4990	4990	4990	4990	0
277	20250313	144000	9087195	4990	4990	4990	4990	0
278	20250313	143900	9087195	4990	4990	4990	4990	0
279	20250313	143800	9087195	4990	4990	4990	4990	0
280	20250313	143700	9087195	4990	4990	4990	4990	0
281	20250313	143600	9087195	4990	4990	4990	4990	0
282	20250313	143500	9087195	4990	4990	4990	4990	0
283	20250313	143400	9087195	4990	4990	4990	4990	0
284	20250313	143300	9087195	4990	4990	4990	4990	0
285	20250313	143200	9087195	4990	4990	4990	4990	0
286	20250313	143100	9087195	4990	4990	4990	4990	0
287	20250313	143000	9087195	4990	4990	4990	4990	0
288	20250313	142900	9087195	4990	4990	4990	4990	0
289	20250313	142800	9087195	4990	4990	4990	4990	0
290	20250313	142700	9087195	4990	4990	4990	4990	0
291	20250313	142600	9087195	4990	4990	4990	4990	0
292	20250313	142500	9087195	4990	4990	4990	4990	0
293	20250313	142400	9087195	4990	4990	4990	4990	0
294	20250313	142300	9087195	4990	4990	4990	4990	0
295	20250313	142200	9087195	4990	4990	4990	4990	0
296	20250313	142100	9087195	4990	4990	4990	4990	0
297	20250313	142000	9087195	4990	4990	4990	4990	0
298	20250313	141900	9087195	4990	4990	4990	4990	0
299	20250313	141800	9087195	4990	4990	4990	4990	0
300	20250313	141700	9087195	4990	4990	4990	4990	0
301	20250313	141600	9087195	4990	4990	4990	4990	0
302	20250313	141500	9087195	4990	4990	4990	4990	0
303	20250313	141400	9087195	4990	4990	4990	4990	0
304	20250313	141300	9087195	4990	4990	4990	4990	0
305	20250313	141200	9087195	4990	4990	4990	4990	0
306	20250313	141100	9087195	4990	4990	4990	4990	0
307	20250313	141000	9087195	4990	4990	4990	4990	0
308	20250313	140900	9087195	4990	4990	4990	4990	0
309	20250313	140800	9087195	4990	4990	4990	4990	0
310	20250313	140700	9087195	4990	4990	4990	4990	0
311	20250313	140600	9087195	4990	4990	4990	4990	0
312	20250313	140500	9087195	4990	4990	4990	4990	0
313	20250313	140400	9087195	4990	4990	4990	4990	0
314	20250313	140300	9087195	4990	4990	4990	4990	0
315	20250313	140200	9087195	4990	4990	4990	4990	0
316	20250313	140100	9087195	4990	4990	4990	4990	0
317	20250313	140000	9087195	4990	4990	4990	4990	0
318	20250313	135900	9087195	4990	4990	4990	4990	0
319	20250313	135800	9087195	4990	4990	4990	4990	0
320	20250313	135700	9087195	4990	4990	4990	4990	0
321	20250313	135600	9087195	4990	4990	4990	4990	0
322	20250313	135500	9087195	4990	4990	4990	4990	1
323	20250313	135400	9082205	4975	4975	4975	4975	0
324	20250313	135300	9082205	4975	4975	4975	4975	0
325	20250313	135200	9082205	4975	4975	4975	4975	0
326	20250313	135100	9082205	4975	4975	4975	4975	0
327	20250313	135000	9082205	4975	4975	4975	4975	0
328	20250313	134900	9082205	4975	4975	4975	4975	0
329	20250313	134800	9082205	4975	4975	4975	4975	0
330	20250313	134700	9082205	4975	4975	4975	4975	0
331	20250313	134600	9082205	4975	4975	4975	4975	0
332	20250313	134500	9082205	4975	4975	4975	4975	0
333	20250313	134400	9082205	4975	4975	4975	4975	0
334	20250313	134300	9082205	4975	4975	4975	4975	0
335	20250313	134200	9082205	4975	4975	4975	4975	0
336	20250313	134100	9082205	4975	4975	4975	4975	0
337	20250313	134000	9082205	4975	4975	4975	4975	0
338	20250313	133900	9082205	4975	4975	4975	4975	0
339	20250313	133800	9082205	4975	4975	4975	4975	0
340	20250313	133700	9082205	4975	4975	4975	4975	0
341	20250313	133600	9082205	4975	4975	4975	4975	0
342	20250313	133500	9082205	4975	4975	4975	4975	0
343	20250313	133400	9082205	4975	4975	4975	4975	0
344	20250313	133300	9082205	4975	4975	4975	4975	0
345	20250313	133200	9082205	4975	4975	4975	4975	0
346	20250313	133100	9082205	4975	4975	4975	4975	0
347	20250313	133000	9082205	4975	4975	4975	4975	0
348	20250313	132900	9082205	4975	4975	4975	4975	0
349	20250313	132800	9082205	4975	4975	4975	4975	0
350	20250313	132700	9082205	4975	4975	4975	4975	0
351	20250313	132600	9082205	4975	4975	4975	4975	0
352	20250313	132500	9082205	4975	4975	4975	4975	0
353	20250313	132400	9082205	4975	4975	4975	4975	0
354	20250313	132300	9082205	4975	4975	4975	4975	0
355	20250313	132200	9082205	4975	4975	4975	4975	0
356	20250313	132100	9082205	4975	4975	4975	4975	0
357	20250313	132000	9082205	4975	4975	4975	4975	0
358	20250313	131900	9082205	4975	4975	4975	4975	0
359	20250313	131800	9082205	4975	4975	4975	4975	0
360	20250313	131700	9082205	4975	4975	4975	4975	0
361	20250313	131600	9082205	4975	4975	4975	4975	1
362	20250313	131500	9077230	4995	4995	4995	4995	0
363	20250313	131400	9077230	4995	4995	4995	4995	0
364	20250313	131300	9077230	4995	4995	4995	4995	0
365	20250313	131200	9077230	4995	4995	4995	4995	0
366	20250313	131100	9077230	4995	4995	4995	4995	0
367	20250313	131000	9077230	4995	4995	4995	4995	0
368	20250313	130900	9077230	4995	4995	4995	4995	0
369	20250313	130800	9077230	4995	4995	4995	4995	0
370	20250313	130700	9077230	4995	4995	4995	4995	0
371	20250313	130600	9077230	4995	4995	4995	4995	0
372	20250313	130500	9077230	4995	4995	4995	4995	0
373	20250313	130400	9077230	4995	4995	4995	4995	0
374	20250313	130300	9077230	4995	4995	4995	4995	0
375	20250313	130200	9077230	4995	4995	4995	4995	0
376	20250313	130100	9077230	4995	4995	4995	4995	0
377	20250313	130000	9077230	4995	4995	4995	4995	0
378	20250313	125900	9077230	4995	4995	4995	4995	0
379	20250313	125800	9077230	4995	4995	4995	4995	0
380	20250313	125700	9077230	4995	4995	4995	4995	0
381	20250313	125600	9077230	4995	4995	4995	4995	0
382	20250313	125500	9077230	4995	4995	4995	4995	1
383	20250313	125400	9072235	4975	4975	4975	4975	0
384	20250313	125300	9072235	4975	4975	4975	4975	0
385	20250313	125200	9072235	4975	4975	4975	4975	0
386	20250313	125100	9072235	4975	4975	4975	4975	0
387	20250313	125000	9072235	4975	4975	4975	4975	0
388	20250313	124900	9072235	4975	4975	4975	4975	0
389	20250313	124800	9072235	4975	4975	4975	4975	144
390	20250313	124700	8355835	4975	4975	4975	4975	0
391	20250313	124600	8355835	4975	4975	4975	4975	0
392	20250313	124500	8355835	4975	4975	4975	4975	0
393	20250313	124400	8355835	4975	4975	4975	4975	0
394	20250313	124300	8355835	4975	4975	4975	4975	0
395	20250313	124200	8355835	4975	4975	4975	4975	0
396	20250313	124100	8355835	4975	4975	4975	4975	0
397	20250313	124000	8355835	4975	4975	4975	4975	0
398	20250313	123900	8355835	4975	4975	4975	4975	0
399	20250313	123800	8355835	4975	4975	4975	4975	0
400	20250313	123700	8355835	4975	4975	4975	4975	0
401	20250313	123600	8355835	4975	4975	4975	4975	0
402	20250313	123500	8355835	4975	4975	4975	4975	0
403	20250313	123400	8355835	4975	4975	4975	4975	0
404	20250313	123300	8355835	4975	4975	4975	4975	1
405	20250313	123200	8350860	4990	4990	4990	4990	0
406	20250313	123100	8350860	4990	4990	4990	4990	0
407	20250313	123000	8350860	4990	4990	4990	4990	0
408	20250313	122900	8350860	4990	4990	4990	4990	0
409	20250313	122800	8350860	4990	4990	4990	4990	0
410	20250313	122700	8350860	4990	4990	4990	4990	0
411	20250313	122600	8350860	4990	4990	4990	4990	0
412	20250313	122500	8350860	4990	4990	4990	4990	0
413	20250313	122400	8350860	4990	4990	4990	4990	0
414	20250313	122300	8350860	4990	4990	4990	4990	0
415	20250313	122200	8350860	4990	4990	4990	4990	0
416	20250313	122100	8350860	4990	4990	4990	4990	0
417	20250313	122000	8350860	4990	4990	4990	4990	0
418	20250313	121900	8350860	4990	4990	4990	4990	0
419	20250313	121800	8350860	4990	4990	4990	4990	0
420	20250313	121700	8350860	4990	4990	4990	4990	0
421	20250313	121600	8350860	4990	4990	4990	4990	0
422	20250313	121500	8350860	4990	4990	4990	4990	0
423	20250313	121400	8350860	4990	4990	4990	4990	0
424	20250313	121300	8350860	4990	4990	4990	4990	0
425	20250313	121200	8350860	4990	4990	4990	4990	0
426	20250313	121100	8350860	4990	4990	4990	4990	0
427	20250313	121000	8350860	4990	4990	4990	4990	0
428	20250313	120900	8350860	4990	4990	4990	4990	0
429	20250313	120800	8350860	4990	4990	4990	4990	18
430	20250313	120700	8261040	4990	4970	4990	4970	83
431	20250313	120600	7846890	4990	4990	4990	4990	0
432	20250313	120500	7846890	4990	4990	4990	4990	0
433	20250313	120400	7846890	4990	4990	4990	4990	2
434	20250313	120300	7836910	4985	4985	4985	4985	0
435	20250313	120200	7836910	4985	4985	4985	4985	0
436	20250313	120100	7836910	4985	4985	4985	4985	0
437	20250313	120000	7836910	4985	4985	4985	4985	0
438	20250313	115900	7836910	4985	4985	4985	4985	0
439	20250313	115800	7836910	4985	4985	4985	4985	0
440	20250313	115700	7836910	4985	4985	4985	4985	0
441	20250313	115600	7836910	4985	4985	4985	4985	0
442	20250313	115500	7836910	4985	4985	4985	4985	1
443	20250313	115400	7831925	4995	4995	4995	4995	0
444	20250313	115300	7831925	4995	4995	4995	4995	23
445	20250313	115200	7717040	5000	5000	5000	5000	0
446	20250313	115100	7717040	5000	5000	5000	5000	0
447	20250313	115000	7717040	5000	5000	5000	5000	0
448	20250313	114900	7717040	5000	5000	5000	5000	0
449	20250313	114800	7717040	5000	5000	5000	5000	0
450	20250313	114700	7717040	5000	5000	5000	5000	0
451	20250313	114600	7717040	5000	5000	5000	5000	0
452	20250313	114500	7717040	5000	5000	5000	5000	0
453	20250313	114400	7717040	5000	5000	5000	5000	0
454	20250313	114300	7717040	5000	5000	5000	5000	0
455	20250313	114200	7717040	5000	5000	5000	5000	0
456	20250313	114100	7717040	5000	5000	5000	5000	0
457	20250313	114000	7717040	5000	5000	5000	5000	0
458	20250313	113900	7717040	5000	5000	5000	5000	0
459	20250313	113800	7717040	5000	5000	5000	5000	0
460	20250313	113700	7717040	5000	5000	5000	5000	0
461	20250313	113600	7717040	5000	5000	5000	5000	0
462	20250313	113500	7717040	5000	5000	5000	5000	0
463	20250313	113400	7717040	5000	5000	5000	5000	0
464	20250313	113300	7717040	5000	5000	5000	5000	0
465	20250313	113200	7717040	5000	5000	5000	5000	0
466	20250313	113100	7717040	5000	5000	5000	5000	0
467	20250313	113000	7717040	5000	5000	5000	5000	0
468	20250313	112900	7717040	5000	5000	5000	5000	0
469	20250313	112800	7717040	5000	5000	5000	5000	0
470	20250313	112700	7717040	5000	5000	5000	5000	0
471	20250313	112600	7717040	5000	5000	5000	5000	0
472	20250313	112500	7717040	5000	5000	5000	5000	0
473	20250313	112400	7717040	5000	5000	5000	5000	0
474	20250313	112300	7717040	5000	5000	5000	5000	0
475	20250313	112200	7717040	5000	5000	5000	5000	0
476	20250313	112100	7717040	5000	5000	5000	5000	0
477	20250313	112000	7717040	5000	5000	5000	5000	0
478	20250313	111900	7717040	5000	5000	5000	5000	0
479	20250313	111800	7717040	5000	5000	5000	5000	0
480	20250313	111700	7717040	5000	5000	5000	5000	0
481	20250313	111600	7717040	5000	5000	5000	5000	1
482	20250313	111500	7712040	5000	5000	5000	5000	0
483	20250313	111400	7712040	5000	5000	5000	5000	0
484	20250313	111300	7712040	5000	5000	5000	5000	0
485	20250313	111200	7712040	5000	5000	5000	5000	0
486	20250313	111100	7712040	5000	5000	5000	5000	0
487	20250313	111000	7712040	5000	5000	5000	5000	0
488	20250313	110900	7712040	5000	5000	5000	5000	0
489	20250313	110800	7712040	5000	5000	5000	5000	0
490	20250313	110700	7712040	5000	5000	5000	5000	0
491	20250313	110600	7712040	5000	5000	5000	5000	0
492	20250313	110500	7712040	5000	5000	5000	5000	0
493	20250313	110400	7712040	5000	5000	5000	5000	0
494	20250313	110300	7712040	5000	5000	5000	5000	0
495	20250313	110200	7712040	5000	5000	5000	5000	0
496	20250313	110100	7712040	5000	5000	5000	5000	0
497	20250313	110000	7712040	5000	5000	5000	5000	0
498	20250313	105900	7712040	5000	5000	5000	5000	0
499	20250313	105800	7712040	5000	5000	5000	5000	0
500	20250313	105700	7712040	5000	5000	5000	5000	0
501	20250313	105600	7712040	5000	5000	5000	5000	0
502	20250313	105500	7712040	5000	5000	5000	5000	1
503	20250313	105400	7707040	4970	4970	4970	4970	0
504	20250313	105300	7707040	4970	4970	4970	4970	0
505	20250313	105200	7707040	4970	4970	4970	4970	100
506	20250313	105100	7210040	4970	4970	4970	4970	0
507	20250313	105000	7210040	4970	4970	4970	4970	0
508	20250313	104900	7210040	4970	4970	4970	4970	0
509	20250313	104800	7210040	4970	4970	4970	4970	0
510	20250313	104700	7210040	4970	4970	4970	4970	0
511	20250313	104600	7210040	4970	4970	4970	4970	0
512	20250313	104500	7210040	4970	4970	4970	4970	0
513	20250313	104400	7210040	4970	4970	4970	4970	0
514	20250313	104300	7210040	4970	4970	4970	4970	0
515	20250313	104200	7210040	4970	4970	4970	4970	0
516	20250313	104100	7210040	4970	4970	4970	4970	0
517	20250313	104000	7210040	4970	4970	4970	4970	0
518	20250313	103900	7210040	4970	4970	4970	4970	0
519	20250313	103800	7210040	4970	4970	4970	4970	0
520	20250313	103700	7210040	4970	4970	4970	4970	0
521	20250313	103600	7210040	4970	4970	4970	4970	0
522	20250313	103500	7210040	4970	4970	4970	4970	0
523	20250313	103400	7210040	4970	4970	4970	4970	0
524	20250313	103300	7210040	4970	4970	4970	4970	0
525	20250313	103200	7210040	4970	4970	4970	4970	0
526	20250313	103100	7210040	4970	4970	4970	4970	0
527	20250313	103000	7210040	4970	4970	4970	4970	60
528	20250313	102900	6911840	4970	4970	4970	4970	0
529	20250313	102800	6911840	4970	4970	4970	4970	0
530	20250313	102700	6911840	4970	4970	4970	4970	0
531	20250313	102600	6911840	4970	4970	4970	4970	0
532	20250313	102500	6911840	4970	4970	4970	4970	0
533	20250313	102400	6911840	4970	4970	4970	4970	0
534	20250313	102300	6911840	4970	4970	4970	4970	0
535	20250313	102200	6911840	4970	4970	4970	4970	0
536	20250313	102100	6911840	4970	4970	4970	4970	0
537	20250313	102000	6911840	4970	4970	4970	4970	0
538	20250313	101900	6911840	4970	4970	4970	4970	0
539	20250313	101800	6911840	4970	4970	4970	4970	0
540	20250313	101700	6911840	4970	4970	4970	4970	0
541	20250313	101600	6911840	4970	4970	4970	4970	1
542	20250313	101500	6906870	4970	4970	4970	4970	0
543	20250313	101400	6906870	4970	4970	4970	4970	0
544	20250313	101300	6906870	4970	4980	4980	4970	65
545	20250313	101200	6583230	4980	4980	4980	4980	0
546	20250313	101100	6583230	4980	4980	4980	4980	0
547	20250313	101000	6583230	4980	4980	4980	4980	0
548	20250313	100900	6583230	4980	4980	4980	4980	0
549	20250313	100800	6583230	4980	4980	4980	4980	0
550	20250313	100700	6583230	4980	4980	4980	4980	0
551	20250313	100600	6583230	4980	4980	4980	4980	251
552	20250313	100500	5333250	5010	5010	5010	5010	0
553	20250313	100400	5333250	5010	5010	5010	5010	0
554	20250313	100300	5333250	5010	5010	5010	5010	0
555	20250313	100200	5333250	5010	5010	5010	5010	0
556	20250313	100100	5333250	5010	5010	5010	5010	0
557	20250313	100000	5333250	5010	5010	5010	5010	0
558	20250313	095900	5333250	5010	5010	5010	5010	0
559	20250313	095800	5333250	5010	5010	5010	5010	0
560	20250313	095700	5333250	5010	5010	5010	5010	0
561	20250313	095600	5333250	5010	5010	5010	5010	0
562	20250313	095500	5333250	5010	5010	5010	5010	0
563	20250313	095400	5333250	5010	5010	5010	5010	0
564	20250313	095300	5333250	5010	5010	5010	5010	0
565	20250313	095200	5333250	5010	5010	5010	5010	0
566	20250313	095100	5333250	5010	5010	5010	5010	0
567	20250313	095000	5333250	5010	5010	5010	5010	0
568	20250313	094900	5333250	5010	5010	5010	5010	0
569	20250313	094800	5333250	5010	5010	5010	5010	0
570	20250313	094700	5333250	5010	5010	5010	5010	0
571	20250313	094600	5333250	5010	5010	5010	5010	0
572	20250313	094500	5333250	5010	5010	5010	5010	1
573	20250313	094400	5328240	5000	5000	5000	5000	0
574	20250313	094300	5328240	5000	5000	5000	5000	0
575	20250313	094200	5328240	5000	5000	5000	5000	0
576	20250313	094100	5328240	5000	5000	5000	5000	0
577	20250313	094000	5328240	5000	5000	5000	5000	64
578	20250313	093900	5008240	5000	5000	5000	5000	0
579	20250313	093800	5008240	5000	5000	5000	5000	0
580	20250313	093700	5008240	5000	5000	5000	5000	0
581	20250313	093600	5008240	5000	5000	5000	5000	5
582	20250313	093500	4983240	5000	5000	5000	5000	1
583	20250313	093400	4978240	5000	5000	5000	5000	1
584	20250313	093300	4973240	5000	5000	5000	5000	1
585	20250313	093200	4968240	5000	5000	5000	5000	0
586	20250313	093100	4968240	5000	5000	5000	5000	5
587	20250313	093000	4943240	5000	5000	5000	5000	1
588	20250313	092900	4938240	4980	4980	4980	4980	0
589	20250313	092800	4938240	4980	4980	4980	4980	0
590	20250313	092700	4938240	4980	4980	4980	4980	0
591	20250313	092600	4938240	4980	4980	4980	4980	1
592	20250313	092500	4933260	5000	5000	5000	5000	0
593	20250313	092400	4933260	5000	5000	5000	5000	1
594	20250313	092300	4928260	5010	5010	5010	5010	0
595	20250313	092200	4928260	5010	5010	5010	5010	0
596	20250313	092100	4928260	5010	5010	5010	5010	0
597	20250313	092000	4928260	5010	5010	5010	5010	0
598	20250313	091900	4928260	5010	5010	5010	5010	0
599	20250313	091800	4928260	5010	5010	5010	5010	0
600	20250313	091700	4928260	5010	5010	5010	5010	0
601	20250313	091600	4928260	5010	5010	5010	5010	0
602	20250313	091500	4928260	5010	5010	5010	5010	0
603	20250313	091400	4928260	5010	5010	5010	5010	45
604	20250313	091300	4702810	5020	5020	5020	5020	12
605	20250313	091200	4642570	5020	5020	5020	5020	0
606	20250313	091100	4642570	5020	5010	5020	5010	171
607	20250313	091000	3785690	5020	5020	5020	5020	0
608	20250313	090900	3785690	5020	5020	5020	5020	0
609	20250313	090800	3785690	5020	5020	5020	5020	0
610	20250313	090700	3785690	5020	5020	5020	5020	0
611	20250313	090600	3785690	5020	5020	5020	5020	0
612	20250313	090500	3785690	5020	5020	5020	5020	0
613	20250313	090400	3785690	5020	5020	5020	5020	0
614	20250313	090300	3785690	5020	5020	5020	5020	0
615	20250313	090200	3785690	5020	5020	5020	5020	0
616	20250313	090100	3785690	5020	5020	5020	5020	0
617	20250313	090000	3785690	5020	4970	5020	4970	759