KissMeData/030720/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191500	11841905	5010	5010	5010	5010	5
3	20250318	191400	11841905	5010	5010	5010	5010	0
4	20250318	191300	11841905	5010	5010	5010	5010	0
5	20250318	191200	11841905	5010	5010	5010	5010	0
6	20250318	191100	11841905	5010	5010	5010	5010	0
7	20250318	191000	11841905	5010	5010	5010	5010	0
8	20250318	190900	11841905	5010	5010	5010	5010	0
9	20250318	190800	11841905	5010	5010	5010	5010	0
10	20250318	190700	11841905	5010	5010	5010	5010	0
11	20250318	190600	11841905	5010	5010	5010	5010	0
12	20250318	190500	11841905	5010	5010	5010	5010	0
13	20250318	190400	11841905	5010	5010	5010	5010	0
14	20250318	190300	11841905	5010	5010	5010	5010	0
15	20250318	190200	11841905	5010	5010	5010	5010	0
16	20250318	190100	11841905	5010	5010	5010	5010	0
17	20250318	190000	11841905	5010	5010	5010	5010	0
18	20250318	185900	11841905	5010	5010	5010	5010	0
19	20250318	185800	11841905	5010	5010	5010	5010	0
20	20250318	185700	11841905	5010	5010	5010	5010	0
21	20250318	185600	11841905	5010	5010	5010	5010	0
22	20250318	185500	11841905	5010	5010	5010	5010	0
23	20250318	185400	11841905	5010	5010	5010	5010	0
24	20250318	185300	11841905	5010	5010	5010	5010	0
25	20250318	185200	11841905	5010	5010	5010	5010	0
26	20250318	185100	11841905	5010	5010	5010	5010	0
27	20250318	185000	11841905	5010	5010	5010	5010	0
28	20250318	184900	11841905	5010	5010	5010	5010	0
29	20250318	184800	11841905	5010	5010	5010	5010	0
30	20250318	184700	11841905	5010	5010	5010	5010	0
31	20250318	184600	11841905	5010	5010	5010	5010	0
32	20250318	184500	11841905	5010	5010	5010	5010	5
33	20250318	184400	11841905	5010	5010	5010	5010	0
34	20250318	184300	11841905	5010	5010	5010	5010	0
35	20250318	184200	11841905	5010	5010	5010	5010	0
36	20250318	184100	11841905	5010	5010	5010	5010	0
37	20250318	184000	11841905	5010	5010	5010	5010	0
38	20250318	183900	11841905	5010	5010	5010	5010	0
39	20250318	183800	11841905	5010	5010	5010	5010	0
40	20250318	183700	11841905	5010	5010	5010	5010	0
41	20250318	183600	11841905	5010	5010	5010	5010	0
42	20250318	183500	11841905	5010	5010	5010	5010	0
43	20250318	183400	11841905	5010	5010	5010	5010	0
44	20250318	183300	11841905	5010	5010	5010	5010	0
45	20250318	183200	11841905	5010	5010	5010	5010	0
46	20250318	183100	11841905	5010	5010	5010	5010	0
47	20250318	183000	11841905	5010	5010	5010	5010	0
48	20250318	182900	11841905	5010	5010	5010	5010	0
49	20250318	182800	11841905	5010	5010	5010	5010	0
50	20250318	182700	11841905	5010	5010	5010	5010	0
51	20250318	182600	11841905	5010	5010	5010	5010	0
52	20250318	182500	11841905	5010	5010	5010	5010	0
53	20250318	182400	11841905	5010	5010	5010	5010	0
54	20250318	182300	11841905	5010	5010	5010	5010	0
55	20250318	182200	11841905	5010	5010	5010	5010	0
56	20250318	182100	11841905	5010	5010	5010	5010	0
57	20250318	182000	11841905	5010	5010	5010	5010	0
58	20250318	181900	11841905	5010	5010	5010	5010	0
59	20250318	181800	11841905	5010	5010	5010	5010	0
60	20250318	181700	11841905	5010	5010	5010	5010	0
61	20250318	181600	11841905	5010	5010	5010	5010	0
62	20250318	181500	11841905	5010	5010	5010	5010	5
63	20250318	181400	11841905	5010	5010	5010	5010	0
64	20250318	181300	11841905	5010	5010	5010	5010	0
65	20250318	181200	11841905	5010	5010	5010	5010	0
66	20250318	181100	11841905	5010	5010	5010	5010	0
67	20250318	181000	11841905	5010	5010	5010	5010	0
68	20250318	180900	11841905	5010	5010	5010	5010	0
69	20250318	180800	11841905	5010	5010	5010	5010	0
70	20250318	180700	11841905	5010	5010	5010	5010	0
71	20250318	180600	11841905	5010	5010	5010	5010	0
72	20250318	180500	11841905	5010	5010	5010	5010	0
73	20250318	180400	11841905	5010	5010	5010	5010	0
74	20250318	180300	11841905	5010	5010	5010	5010	0
75	20250318	180200	11841905	5010	5010	5010	5010	0
76	20250318	180100	11841905	5010	5010	5010	5010	0
77	20250318	180000	11841905	5010	5010	5010	5010	0
78	20250318	175900	11841905	5010	5010	5010	5010	0
79	20250318	175800	11841905	5010	5010	5010	5010	0
80	20250318	175700	11841905	5010	5010	5010	5010	0
81	20250318	175600	11841905	5010	5010	5010	5010	0
82	20250318	175500	11841905	5010	5010	5010	5010	0
83	20250318	175400	11841905	5010	5010	5010	5010	0
84	20250318	175300	11841905	5010	5010	5010	5010	0
85	20250318	175200	11841905	5010	5010	5010	5010	0
86	20250318	175100	11841905	5010	5010	5010	5010	0
87	20250318	175000	11841905	5010	5010	5010	5010	0
88	20250318	174900	11841905	5010	5010	5010	5010	0
89	20250318	174800	11841905	5010	5010	5010	5010	0
90	20250318	174700	11841905	5010	5010	5010	5010	0
91	20250318	174600	11841905	5010	5010	5010	5010	0
92	20250318	174500	11841905	5010	5010	5010	5010	5
93	20250318	174400	11841905	5010	5010	5010	5010	0
94	20250318	174300	11841905	5010	5010	5010	5010	0
95	20250318	174200	11841905	5010	5010	5010	5010	0
96	20250318	174100	11841905	5010	5010	5010	5010	0
97	20250318	174000	11841905	5010	5010	5010	5010	0
98	20250318	173900	11841905	5010	5010	5010	5010	0
99	20250318	173800	11841905	5010	5010	5010	5010	0
100	20250318	173700	11841905	5010	5010	5010	5010	0
101	20250318	173600	11841905	5010	5010	5010	5010	0
102	20250318	173500	11841905	5010	5010	5010	5010	0
103	20250318	173400	11841905	5010	5010	5010	5010	0
104	20250318	173300	11841905	5010	5010	5010	5010	0
105	20250318	173200	11841905	5010	5010	5010	5010	0
106	20250318	173100	11841905	5010	5010	5010	5010	0
107	20250318	173000	11841905	5010	5010	5010	5010	0
108	20250318	172900	11841905	5010	5010	5010	5010	0
109	20250318	172800	11841905	5010	5010	5010	5010	0
110	20250318	172700	11841905	5010	5010	5010	5010	0
111	20250318	172600	11841905	5010	5010	5010	5010	0
112	20250318	172500	11841905	5010	5010	5010	5010	0
113	20250318	172400	11841905	5010	5010	5010	5010	0
114	20250318	172300	11841905	5010	5010	5010	5010	0
115	20250318	172200	11841905	5010	5010	5010	5010	0
116	20250318	172100	11841905	5010	5010	5010	5010	0
117	20250318	172000	11841905	5010	5010	5010	5010	0
118	20250318	171900	11841905	5010	5010	5010	5010	0
119	20250318	171800	11841905	5010	5010	5010	5010	0
120	20250318	171700	11841905	5010	5010	5010	5010	0
121	20250318	171600	11841905	5010	5010	5010	5010	0
122	20250318	171500	11841905	5010	5010	5010	5010	5
123	20250318	171400	11841905	5010	5010	5010	5010	0
124	20250318	171300	11841905	5010	5010	5010	5010	0
125	20250318	171200	11841905	5010	5010	5010	5010	0
126	20250318	171100	11841905	5010	5010	5010	5010	0
127	20250318	171000	11841905	5010	5010	5010	5010	0
128	20250318	170900	11841905	5010	5010	5010	5010	0
129	20250318	170800	11841905	5010	5010	5010	5010	0
130	20250318	170700	11841905	5010	5010	5010	5010	0
131	20250318	170600	11841905	5010	5010	5010	5010	0
132	20250318	170500	11841905	5010	5010	5010	5010	0
133	20250318	170400	11841905	5010	5010	5010	5010	0
134	20250318	170300	11841905	5010	5010	5010	5010	0
135	20250318	170200	11841905	5010	5010	5010	5010	0
136	20250318	170100	11841905	5010	5010	5010	5010	0
137	20250318	170000	11841905	5010	5010	5010	5010	0
138	20250318	165900	11841905	5010	5010	5010	5010	0
139	20250318	165800	11841905	5010	5010	5010	5010	0
140	20250318	165700	11841905	5010	5010	5010	5010	0
141	20250318	165600	11841905	5010	5010	5010	5010	0
142	20250318	165500	11841905	5010	5010	5010	5010	0
143	20250318	165400	11841905	5010	5010	5010	5010	0
144	20250318	165300	11841905	5010	5010	5010	5010	0
145	20250318	165200	11841905	5010	5010	5010	5010	0
146	20250318	165100	11841905	5010	5010	5010	5010	0
147	20250318	165000	11841905	5010	5010	5010	5010	0
148	20250318	164900	11841905	5010	5010	5010	5010	0
149	20250318	164800	11841905	5010	5010	5010	5010	0
150	20250318	164700	11841905	5010	5010	5010	5010	0
151	20250318	164600	11841905	5010	5010	5010	5010	0
152	20250318	164500	11841905	5010	5010	5010	5010	5
153	20250318	164400	11841905	5010	5010	5010	5010	0
154	20250318	164300	11841905	5010	5010	5010	5010	0
155	20250318	164200	11841905	5010	5010	5010	5010	0
156	20250318	164100	11841905	5010	5010	5010	5010	0
157	20250318	164000	11841905	5010	5010	5010	5010	0
158	20250318	163900	11841905	5010	5010	5010	5010	0
159	20250318	163800	11841905	5010	5010	5010	5010	0
160	20250318	163700	11841905	5010	5010	5010	5010	0
161	20250318	163600	11841905	5010	5010	5010	5010	0
162	20250318	163500	11841905	5010	5010	5010	5010	0
163	20250318	163400	11841905	5010	5010	5010	5010	0
164	20250318	163300	11841905	5010	5010	5010	5010	0
165	20250318	163200	11841905	5010	5010	5010	5010	0
166	20250318	163100	11841905	5010	5010	5010	5010	0
167	20250318	163000	11841905	5010	5010	5010	5010	0
168	20250318	162900	11841905	5010	5010	5010	5010	0
169	20250318	162800	11841905	5010	5010	5010	5010	0
170	20250318	162700	11841905	5010	5010	5010	5010	0
171	20250318	162600	11841905	5010	5010	5010	5010	0
172	20250318	162500	11841905	5010	5010	5010	5010	0
173	20250318	162400	11841905	5010	5010	5010	5010	0
174	20250318	162300	11841905	5010	5010	5010	5010	0
175	20250318	162200	11841905	5010	5010	5010	5010	0
176	20250318	162100	11841905	5010	5010	5010	5010	0
177	20250318	162000	11841905	5010	5010	5010	5010	0
178	20250318	161900	11841905	5010	5010	5010	5010	0
179	20250318	161800	11841905	5010	5010	5010	5010	0
180	20250318	161700	11841905	5010	5010	5010	5010	0
181	20250318	161600	11841905	5010	5010	5010	5010	0
182	20250318	161500	11841905	5010	5010	5010	5010	5
183	20250318	161400	11841905	5010	5010	5010	5010	0
184	20250318	161300	11841905	5010	5010	5010	5010	0
185	20250318	161200	11841905	5010	5010	5010	5010	0
186	20250318	161100	11841905	5010	5010	5010	5010	0
187	20250318	161000	11841905	5010	5010	5010	5010	0
188	20250318	160900	11841905	5010	5010	5010	5010	0
189	20250318	160800	11841905	5010	5010	5010	5010	0
190	20250318	160700	11841905	5010	5010	5010	5010	0
191	20250318	160600	11841905	5010	5010	5010	5010	0
192	20250318	160500	11841905	5010	5010	5010	5010	0
193	20250318	160400	11841905	5010	5010	5010	5010	0
194	20250318	160300	11841905	5010	5010	5010	5010	0
195	20250318	160200	11841905	5010	5010	5010	5010	0
196	20250318	160100	11841905	5010	5010	5010	5010	0
197	20250318	160000	11841905	5010	5010	5010	5010	0
198	20250318	155900	11841905	5010	5010	5010	5010	0
199	20250318	155800	11841905	5010	5010	5010	5010	0
200	20250318	155700	11841905	5010	5010	5010	5010	0
201	20250318	155600	11841905	5010	5010	5010	5010	0
202	20250318	155500	11841905	5010	5010	5010	5010	0
203	20250318	155400	11841905	5010	5010	5010	5010	0
204	20250318	155300	11841905	5010	5010	5010	5010	0
205	20250318	155200	11841905	5010	5010	5010	5010	0
206	20250318	155100	11841905	5010	5010	5010	5010	0
207	20250318	155000	11841905	5010	5010	5010	5010	0
208	20250318	154900	11841905	5010	5010	5010	5010	0
209	20250318	154800	11841905	5010	5010	5010	5010	0
210	20250318	154700	11841905	5010	5010	5010	5010	0
211	20250318	154600	11841905	5010	5010	5010	5010	0
212	20250318	154500	11841905	5010	5010	5010	5010	5
213	20250318	154400	11841905	5010	5010	5010	5010	0
214	20250318	154300	11841905	5010	5010	5010	5010	0
215	20250318	154200	11841905	5010	5010	5010	5010	0
216	20250318	154100	11841905	5010	5010	5010	5010	0
217	20250318	154000	11841905	5010	5010	5010	5010	0
218	20250318	153900	11841905	5010	5010	5010	5010	0
219	20250318	153800	11841905	5010	5010	5010	5010	0
220	20250318	153700	11841905	5010	5010	5010	5010	0
221	20250318	153600	11841905	5010	5010	5010	5010	0
222	20250318	153500	11841905	5010	5010	5010	5010	0
223	20250318	153400	11841905	5010	5010	5010	5010	0
224	20250318	153300	11841905	5010	5010	5010	5010	0
225	20250318	153200	11841905	5010	5010	5010	5010	0
226	20250318	153100	11841905	5010	5010	5010	5010	0
227	20250318	153000	11841905	5010	5010	5010	5010	5
228	20250318	152900	11816855	5000	5000	5000	5000	0
229	20250318	152800	11816855	5000	5000	5000	5000	0
230	20250318	152700	11816855	5000	5000	5000	5000	0
231	20250318	152600	11816855	5000	5000	5000	5000	0
232	20250318	152500	11816855	5000	5000	5000	5000	0
233	20250318	152400	11816855	5000	5000	5000	5000	0
234	20250318	152300	11816855	5000	5000	5000	5000	0
235	20250318	152200	11816855	5000	5000	5000	5000	0
236	20250318	152100	11816855	5000	5000	5000	5000	0
237	20250318	152000	11816855	5000	5000	5000	5000	0
238	20250318	151900	11816855	5000	5000	5000	5000	5
239	20250318	151800	11791855	5000	5000	5000	5000	0
240	20250318	151700	11791855	5000	5000	5000	5000	21
241	20250318	151600	11686855	5030	5030	5030	5030	0
242	20250318	151500	11686855	5030	5030	5030	5030	0
243	20250318	151400	11686855	5030	5030	5030	5030	0
244	20250318	151300	11686855	5030	5030	5030	5030	0
245	20250318	151200	11686855	5030	5030	5030	5030	73
246	20250318	151100	11319665	5030	5030	5030	5030	0
247	20250318	151000	11319665	5030	5030	5030	5030	5
248	20250318	150900	11294515	5030	5030	5030	5030	0
249	20250318	150800	11294515	5030	5030	5030	5030	0
250	20250318	150700	11294515	5030	5030	5030	5030	0
251	20250318	150600	11294515	5030	5030	5030	5030	0
252	20250318	150500	11294515	5030	5030	5030	5030	0
253	20250318	150400	11294515	5030	5030	5030	5030	0
254	20250318	150300	11294515	5030	5030	5030	5030	0
255	20250318	150200	11294515	5030	5030	5030	5030	0
256	20250318	150100	11294515	5030	5030	5030	5030	0
257	20250318	150000	11294515	5030	5030	5030	5030	0
258	20250318	145900	11294515	5030	5030	5030	5030	737
259	20250318	145800	7587405	5030	5030	5030	5030	0
260	20250318	145700	7587405	5030	5030	5030	5030	0
261	20250318	145600	7587405	5030	5030	5030	5030	1
262	20250318	145500	7582375	5010	5030	5030	5010	70
263	20250318	145400	7231475	5030	5030	5030	5030	0
264	20250318	145300	7231475	5030	5030	5030	5030	0
265	20250318	145200	7231475	5030	5030	5030	5030	0
266	20250318	145100	7231475	5030	5030	5030	5030	30
267	20250318	145000	7080575	5010	5010	5010	5010	0
268	20250318	144900	7080575	5010	5010	5010	5010	0
269	20250318	144800	7080575	5010	5010	5010	5010	0
270	20250318	144700	7080575	5010	5010	5010	5010	0
271	20250318	144600	7080575	5010	5010	5010	5010	0
272	20250318	144500	7080575	5010	5010	5010	5010	0
273	20250318	144400	7080575	5010	5010	5010	5010	0
274	20250318	144300	7080575	5010	5010	5010	5010	0
275	20250318	144200	7080575	5010	5010	5010	5010	0
276	20250318	144100	7080575	5010	5010	5010	5010	0
277	20250318	144000	7080575	5010	5010	5010	5010	0
278	20250318	143900	7080575	5010	5010	5010	5010	0
279	20250318	143800	7080575	5010	5010	5010	5010	0
280	20250318	143700	7080575	5010	5010	5010	5010	0
281	20250318	143600	7080575	5010	5010	5010	5010	0
282	20250318	143500	7080575	5010	5010	5010	5010	0
283	20250318	143400	7080575	5010	5010	5010	5010	0
284	20250318	143300	7080575	5010	5010	5010	5010	0
285	20250318	143200	7080575	5010	5010	5010	5010	0
286	20250318	143100	7080575	5010	5010	5010	5010	0
287	20250318	143000	7080575	5010	5010	5010	5010	0
288	20250318	142900	7080575	5010	5010	5010	5010	0
289	20250318	142800	7080575	5010	5010	5010	5010	1
290	20250318	142700	7075565	5030	5030	5030	5030	0
291	20250318	142600	7075565	5030	5030	5030	5030	0
292	20250318	142500	7075565	5030	5030	5030	5030	0
293	20250318	142400	7075565	5030	5030	5030	5030	0
294	20250318	142300	7075565	5030	5030	5030	5030	0
295	20250318	142200	7075565	5030	5030	5030	5030	0
296	20250318	142100	7075565	5030	5030	5030	5030	0
297	20250318	142000	7075565	5030	5030	5030	5030	0
298	20250318	141900	7075565	5030	5030	5030	5030	0
299	20250318	141800	7075565	5030	5030	5030	5030	0
300	20250318	141700	7075565	5030	5030	5030	5030	0
301	20250318	141600	7075565	5030	5030	5030	5030	0
302	20250318	141500	7075565	5030	5030	5030	5030	0
303	20250318	141400	7075565	5030	5030	5030	5030	0
304	20250318	141300	7075565	5030	5030	5030	5030	0
305	20250318	141200	7075565	5030	5030	5030	5030	0
306	20250318	141100	7075565	5030	5030	5030	5030	0
307	20250318	141000	7075565	5030	5030	5030	5030	0
308	20250318	140900	7075565	5030	5030	5030	5030	0
309	20250318	140800	7075565	5030	5030	5030	5030	0
310	20250318	140700	7075565	5030	5030	5030	5030	0
311	20250318	140600	7075565	5030	5030	5030	5030	0
312	20250318	140500	7075565	5030	5030	5030	5030	0
313	20250318	140400	7075565	5030	5030	5030	5030	0
314	20250318	140300	7075565	5030	5030	5030	5030	0
315	20250318	140200	7075565	5030	5030	5030	5030	0
316	20250318	140100	7075565	5030	5030	5030	5030	0
317	20250318	140000	7075565	5030	5030	5030	5030	0
318	20250318	135900	7075565	5030	5030	5030	5030	0
319	20250318	135800	7075565	5030	5030	5030	5030	0
320	20250318	135700	7075565	5030	5030	5030	5030	0
321	20250318	135600	7075565	5030	5030	5030	5030	0
322	20250318	135500	7075565	5030	5030	5030	5030	1
323	20250318	135400	7070535	5010	5010	5010	5010	0
324	20250318	135300	7070535	5010	5010	5010	5010	0
325	20250318	135200	7070535	5010	5010	5010	5010	0
326	20250318	135100	7070535	5010	5010	5010	5010	0
327	20250318	135000	7070535	5010	5010	5010	5010	1
328	20250318	134900	7065525	5010	5010	5010	5010	0
329	20250318	134800	7065525	5010	5010	5010	5010	0
330	20250318	134700	7065525	5010	5010	5010	5010	0
331	20250318	134600	7065525	5010	5010	5010	5010	0
332	20250318	134500	7065525	5010	5010	5010	5010	0
333	20250318	134400	7065525	5010	5010	5010	5010	0
334	20250318	134300	7065525	5010	5010	5010	5010	0
335	20250318	134200	7065525	5010	5010	5010	5010	0
336	20250318	134100	7065525	5010	5010	5010	5010	0
337	20250318	134000	7065525	5010	5010	5010	5010	0
338	20250318	133900	7065525	5010	5010	5010	5010	0
339	20250318	133800	7065525	5010	5010	5010	5010	0
340	20250318	133700	7065525	5010	5010	5010	5010	0
341	20250318	133600	7065525	5010	5010	5010	5010	0
342	20250318	133500	7065525	5010	5010	5010	5010	0
343	20250318	133400	7065525	5010	5010	5010	5010	0
344	20250318	133300	7065525	5010	5010	5010	5010	0
345	20250318	133200	7065525	5010	5010	5010	5010	0
346	20250318	133100	7065525	5010	5010	5010	5010	0
347	20250318	133000	7065525	5010	5010	5010	5010	0
348	20250318	132900	7065525	5010	5010	5010	5010	0
349	20250318	132800	7065525	5010	5010	5010	5010	0
350	20250318	132700	7065525	5010	5010	5010	5010	0
351	20250318	132600	7065525	5010	5010	5010	5010	0
352	20250318	132500	7065525	5010	5010	5010	5010	40
353	20250318	132400	6865125	5030	5030	5030	5030	0
354	20250318	132300	6865125	5030	5030	5030	5030	0
355	20250318	132200	6865125	5030	5030	5030	5030	0
356	20250318	132100	6865125	5030	5030	5030	5030	154
357	20250318	132000	6090505	5030	5030	5030	5030	0
358	20250318	131900	6090505	5030	5030	5030	5030	0
359	20250318	131800	6090505	5030	5030	5030	5030	0
360	20250318	131700	6090505	5030	5030	5030	5030	0
361	20250318	131600	6090505	5030	5030	5030	5030	1
362	20250318	131500	6085475	5030	5030	5030	5030	0
363	20250318	131400	6085475	5030	5030	5030	5030	0
364	20250318	131300	6085475	5030	5030	5030	5030	0
365	20250318	131200	6085475	5030	5030	5030	5030	0
366	20250318	131100	6085475	5030	5030	5030	5030	0
367	20250318	131000	6085475	5030	5030	5030	5030	0
368	20250318	130900	6085475	5030	5030	5030	5030	14
369	20250318	130800	6015055	5030	5030	5030	5030	0
370	20250318	130700	6015055	5030	5030	5030	5030	0
371	20250318	130600	6015055	5030	5030	5030	5030	0
372	20250318	130500	6015055	5030	5030	5030	5030	0
373	20250318	130400	6015055	5030	5030	5030	5030	0
374	20250318	130300	6015055	5030	5030	5030	5030	0
375	20250318	130200	6015055	5030	5030	5030	5030	0
376	20250318	130100	6015055	5030	5030	5030	5030	0
377	20250318	130000	6015055	5030	5030	5030	5030	0
378	20250318	125900	6015055	5030	5030	5030	5030	0
379	20250318	125800	6015055	5030	5030	5030	5030	0
380	20250318	125700	6015055	5030	5030	5030	5030	0
381	20250318	125600	6015055	5030	5030	5030	5030	0
382	20250318	125500	6015055	5030	5030	5030	5030	0
383	20250318	125400	6015055	5030	5030	5030	5030	0
384	20250318	125300	6015055	5030	5030	5030	5030	0
385	20250318	125200	6015055	5030	5030	5030	5030	0
386	20250318	125100	6015055	5030	5030	5030	5030	0
387	20250318	125000	6015055	5030	5030	5030	5030	0
388	20250318	124900	6015055	5030	5030	5030	5030	2
389	20250318	124800	6004995	5030	5030	5030	5030	0
390	20250318	124700	6004995	5030	5030	5030	5030	0
391	20250318	124600	6004995	5030	5030	5030	5030	0
392	20250318	124500	6004995	5030	5030	5030	5030	0
393	20250318	124400	6004995	5030	5030	5030	5030	0
394	20250318	124300	6004995	5030	5030	5030	5030	0
395	20250318	124200	6004995	5030	5030	5030	5030	0
396	20250318	124100	6004995	5030	5030	5030	5030	0
397	20250318	124000	6004995	5030	5030	5030	5030	0
398	20250318	123900	6004995	5030	5030	5030	5030	0
399	20250318	123800	6004995	5030	5030	5030	5030	0
400	20250318	123700	6004995	5030	5030	5030	5030	51
401	20250318	123600	5748465	5030	5030	5030	5030	0
402	20250318	123500	5748465	5030	5030	5030	5030	0
403	20250318	123400	5748465	5030	5030	5030	5030	0
404	20250318	123300	5748465	5030	5030	5030	5030	0
405	20250318	123200	5748465	5030	5030	5030	5030	0
406	20250318	123100	5748465	5030	5030	5030	5030	0
407	20250318	123000	5748465	5030	5030	5030	5030	0
408	20250318	122900	5748465	5030	5030	5030	5030	10
409	20250318	122800	5698165	5030	5030	5030	5030	0
410	20250318	122700	5698165	5030	5030	5030	5030	0
411	20250318	122600	5698165	5030	5030	5030	5030	10
412	20250318	122500	5647865	5030	5030	5030	5030	0
413	20250318	122400	5647865	5030	5030	5030	5030	0
414	20250318	122300	5647865	5030	5030	5030	5030	0
415	20250318	122200	5647865	5030	5030	5030	5030	0
416	20250318	122100	5647865	5030	5030	5030	5030	0
417	20250318	122000	5647865	5030	5030	5030	5030	0
418	20250318	121900	5647865	5030	5030	5030	5030	0
419	20250318	121800	5647865	5030	5030	5030	5030	0
420	20250318	121700	5647865	5030	5030	5030	5030	0
421	20250318	121600	5647865	5030	5030	5030	5030	0
422	20250318	121500	5647865	5030	5030	5030	5030	0
423	20250318	121400	5647865	5030	5030	5030	5030	0
424	20250318	121300	5647865	5030	5030	5030	5030	0
425	20250318	121200	5647865	5030	5030	5030	5030	71
426	20250318	121100	5290735	5040	5040	5040	5040	0
427	20250318	121000	5290735	5040	5040	5040	5040	0
428	20250318	120900	5290735	5040	5040	5040	5040	1
429	20250318	120800	5285695	5030	5030	5030	5030	0
430	20250318	120700	5285695	5030	5030	5030	5030	0
431	20250318	120600	5285695	5030	5030	5030	5030	0
432	20250318	120500	5285695	5030	5030	5030	5030	0
433	20250318	120400	5285695	5030	5030	5030	5030	63
434	20250318	120300	4968805	5030	5030	5030	5030	0
435	20250318	120200	4968805	5030	5030	5030	5030	0
436	20250318	120100	4968805	5030	5030	5030	5030	0
437	20250318	120000	4968805	5030	5030	5030	5030	0
438	20250318	115900	4968805	5030	5030	5030	5030	0
439	20250318	115800	4968805	5030	5030	5030	5030	0
440	20250318	115700	4968805	5030	5030	5030	5030	0
441	20250318	115600	4968805	5030	5030	5030	5030	0
442	20250318	115500	4968805	5030	5030	5030	5030	0
443	20250318	115400	4968805	5030	5030	5030	5030	1
444	20250318	115300	4963775	5010	5010	5010	5010	0
445	20250318	115200	4963775	5010	5010	5010	5010	0
446	20250318	115100	4963775	5010	5010	5010	5010	0
447	20250318	115000	4963775	5010	5010	5010	5010	0
448	20250318	114900	4963775	5010	5010	5010	5010	0
449	20250318	114800	4963775	5010	5010	5010	5010	16
450	20250318	114700	4883615	5040	5040	5040	5040	0
451	20250318	114600	4883615	5040	5040	5040	5040	0
452	20250318	114500	4883615	5040	5040	5040	5040	0
453	20250318	114400	4883615	5040	5040	5040	5040	0
454	20250318	114300	4883615	5040	5040	5040	5040	0
455	20250318	114200	4883615	5040	5040	5040	5040	0
456	20250318	114100	4883615	5040	5040	5040	5040	0
457	20250318	114000	4883615	5040	5040	5040	5040	0
458	20250318	113900	4883615	5040	5040	5040	5040	0
459	20250318	113800	4883615	5040	5040	5040	5040	0
460	20250318	113700	4883615	5040	5040	5040	5040	0
461	20250318	113600	4883615	5040	5040	5040	5040	0
462	20250318	113500	4883615	5040	5040	5040	5040	1
463	20250318	113400	4878575	5040	5040	5040	5040	0
464	20250318	113300	4878575	5040	5040	5040	5040	0
465	20250318	113200	4878575	5040	5040	5040	5040	105
466	20250318	113100	4349375	5040	5040	5040	5040	0
467	20250318	113000	4349375	5040	5040	5040	5040	1
468	20250318	112900	4344335	5020	5020	5020	5020	0
469	20250318	112800	4344335	5020	5020	5020	5020	0
470	20250318	112700	4344335	5020	5020	5020	5020	0
471	20250318	112600	4344335	5020	5020	5020	5020	0
472	20250318	112500	4344335	5020	5010	5020	5010	154
473	20250318	112400	3572295	5010	5010	5010	5010	1
474	20250318	112300	3567285	4990	4990	4990	4990	12
475	20250318	112200	3507405	4990	4990	4990	4990	0
476	20250318	112100	3507405	4990	4990	4990	4990	0
477	20250318	112000	3507405	4990	4990	4990	4990	0
478	20250318	111900	3507405	4990	4990	4990	4990	0
479	20250318	111800	3507405	4990	4990	4990	4990	0
480	20250318	111700	3507405	4990	4990	4990	4990	0
481	20250318	111600	3507405	4990	4990	4990	4990	1
482	20250318	111500	3502415	5010	5010	5010	5010	5
483	20250318	111400	3477365	5010	5010	5010	5010	0
484	20250318	111300	3477365	5010	5010	5010	5010	0
485	20250318	111200	3477365	5010	5010	5010	5010	0
486	20250318	111100	3477365	5010	5010	5010	5010	0
487	20250318	111000	3477365	5010	5010	5010	5010	0
488	20250318	110900	3477365	5010	5010	5010	5010	0
489	20250318	110800	3477365	5010	5010	5010	5010	0
490	20250318	110700	3477365	5010	5010	5010	5010	0
491	20250318	110600	3477365	5010	5010	5010	5010	0
492	20250318	110500	3477365	5010	5010	5010	5010	143
493	20250318	110400	2760935	5010	5010	5010	5010	0
494	20250318	110300	2760935	5010	5010	5010	5010	0
495	20250318	110200	2760935	5010	5010	5010	5010	0
496	20250318	110100	2760935	5010	5010	5010	5010	0
497	20250318	110000	2760935	5010	5010	5010	5010	0
498	20250318	105900	2760935	5010	5010	5010	5010	52
499	20250318	105800	2500415	5010	5010	5010	5010	0
500	20250318	105700	2500415	5010	5010	5010	5010	0
501	20250318	105600	2500415	5010	5010	5010	5010	0
502	20250318	105500	2500415	5010	5010	5010	5010	1
503	20250318	105400	2495405	5000	5000	5000	5000	0
504	20250318	105300	2495405	5000	5000	5000	5000	0
505	20250318	105200	2495405	5000	5000	5000	5000	0
506	20250318	105100	2495405	5000	5000	5000	5000	0
507	20250318	105000	2495405	5000	5000	5000	5000	0
508	20250318	104900	2495405	5000	5000	5000	5000	0
509	20250318	104800	2495405	5000	5000	5000	5000	0
510	20250318	104700	2495405	5000	5000	5000	5000	0
511	20250318	104600	2495405	5000	5000	5000	5000	0
512	20250318	104500	2495405	5000	5000	5000	5000	0
513	20250318	104400	2495405	5000	5000	5000	5000	0
514	20250318	104300	2495405	5000	5000	5000	5000	0
515	20250318	104200	2495405	5000	5000	5000	5000	0
516	20250318	104100	2495405	5000	5000	5000	5000	0
517	20250318	104000	2495405	5000	5000	5000	5000	0
518	20250318	103900	2495405	5000	5000	5000	5000	0
519	20250318	103800	2495405	5000	5000	5000	5000	0
520	20250318	103700	2495405	5000	5000	5000	5000	0
521	20250318	103600	2495405	5000	5000	5000	5000	0
522	20250318	103500	2495405	5000	5000	5000	5000	0
523	20250318	103400	2495405	5000	5000	5000	5000	0
524	20250318	103300	2495405	5000	5000	5000	5000	0
525	20250318	103200	2495405	5000	5000	5000	5000	0
526	20250318	103100	2495405	5000	5000	5000	5000	0
527	20250318	103000	2495405	5000	5000	5000	5000	0
528	20250318	102900	2495405	5000	5000	5000	5000	0
529	20250318	102800	2495405	5000	5000	5000	5000	0
530	20250318	102700	2495405	5000	5000	5000	5000	0
531	20250318	102600	2495405	5000	5000	5000	5000	0
532	20250318	102500	2495405	5000	5000	5000	5000	0
533	20250318	102400	2495405	5000	5000	5000	5000	0
534	20250318	102300	2495405	5000	5000	5000	5000	0
535	20250318	102200	2495405	5000	5000	5000	5000	0
536	20250318	102100	2495405	5000	5000	5000	5000	0
537	20250318	102000	2495405	5000	5000	5000	5000	0
538	20250318	101900	2495405	5000	5000	5000	5000	0
539	20250318	101800	2495405	5000	5000	5000	5000	0
540	20250318	101700	2495405	5000	5000	5000	5000	0
541	20250318	101600	2495405	5000	5000	5000	5000	1
542	20250318	101500	2490405	5000	5000	5000	5000	0
543	20250318	101400	2490405	5000	5000	5000	5000	0
544	20250318	101300	2490405	5000	5000	5000	5000	0
545	20250318	101200	2490405	5000	5000	5000	5000	50
546	20250318	101100	2240405	5000	5000	5000	5000	0
547	20250318	101000	2240405	5000	5000	5000	5000	0
548	20250318	100900	2240405	5000	5000	5000	5000	0
549	20250318	100800	2240405	5000	5000	5000	5000	0
550	20250318	100700	2240405	5000	5000	5000	5000	0
551	20250318	100600	2240405	5000	5000	5000	5000	0
552	20250318	100500	2240405	5000	5000	5000	5000	0
553	20250318	100400	2240405	5000	5000	5000	5000	0
554	20250318	100300	2240405	5000	5000	5000	5000	0
555	20250318	100200	2240405	5000	5000	5000	5000	0
556	20250318	100100	2240405	5000	5000	5000	5000	0
557	20250318	100000	2240405	5000	5000	5000	5000	0
558	20250318	095900	2240405	5000	5000	5000	5000	0
559	20250318	095800	2240405	5000	5000	5000	5000	0
560	20250318	095700	2240405	5000	5000	5000	5000	8
561	20250318	095600	2200405	5000	5000	5000	5000	0
562	20250318	095500	2200405	5000	5000	5000	5000	42
563	20250318	095400	1990405	5000	5000	5000	5000	0
564	20250318	095300	1990405	5000	5000	5000	5000	0
565	20250318	095200	1990405	5000	5000	5000	5000	0
566	20250318	095100	1990405	5000	5000	5000	5000	0
567	20250318	095000	1990405	5000	5000	5000	5000	0
568	20250318	094900	1990405	5000	5000	5000	5000	0
569	20250318	094800	1990405	5000	5000	5000	5000	0
570	20250318	094700	1990405	5000	5000	5000	5000	0
571	20250318	094600	1990405	5000	5000	5000	5000	0
572	20250318	094500	1990405	5000	5000	5000	5000	0
573	20250318	094400	1990405	5000	5000	5000	5000	0
574	20250318	094300	1990405	5000	5000	5000	5000	0
575	20250318	094200	1990405	5000	5000	5000	5000	0
576	20250318	094100	1990405	5000	5000	5000	5000	0
577	20250318	094000	1990405	5000	5000	5000	5000	0
578	20250318	093900	1990405	5000	5000	5000	5000	0
579	20250318	093800	1990405	5000	5000	5000	5000	0
580	20250318	093700	1990405	5000	5000	5000	5000	0
581	20250318	093600	1990405	5000	5000	5000	5000	0
582	20250318	093500	1990405	5000	5000	5000	5000	2
583	20250318	093400	1980405	5000	5000	5000	5000	0
584	20250318	093300	1980405	5000	5000	5000	5000	0
585	20250318	093200	1980405	5000	5000	5000	5000	0
586	20250318	093100	1980405	5000	5000	5000	5000	0
587	20250318	093000	1980405	5000	5000	5000	5000	1
588	20250318	092900	1975405	5000	5000	5000	5000	0
589	20250318	092800	1975405	5000	5000	5000	5000	0
590	20250318	092700	1975405	5000	5000	5000	5000	0
591	20250318	092600	1975405	5000	5000	5000	5000	0
592	20250318	092500	1975405	5000	5000	5000	5000	50
593	20250318	092400	1725405	5000	5000	5000	5000	53
594	20250318	092300	1460405	4985	4985	4985	4985	0
595	20250318	092200	1460405	4985	4985	4985	4985	0
596	20250318	092100	1460405	4985	4985	4985	4985	0
597	20250318	092000	1460405	4985	4985	4985	4985	0
598	20250318	091900	1460405	4985	4985	4985	4985	0
599	20250318	091800	1460405	4985	4985	4985	4985	0
600	20250318	091700	1460405	4985	4985	4985	4985	0
601	20250318	091600	1460405	4985	4985	4985	4985	0
602	20250318	091500	1460405	4985	4985	4985	4985	0
603	20250318	091400	1460405	4985	4985	4985	4985	0
604	20250318	091300	1460405	4985	4985	4985	4985	0
605	20250318	091200	1460405	4985	4985	4985	4985	41
606	20250318	091100	1256020	4980	4980	4980	4980	0
607	20250318	091000	1256020	4980	4980	4980	4980	0
608	20250318	090900	1256020	4980	4980	4980	4980	0
609	20250318	090800	1256020	4980	4980	4980	4980	0
610	20250318	090700	1256020	4980	4980	4980	4980	0
611	20250318	090600	1256020	4980	4980	4980	4980	0
612	20250318	090500	1256020	4980	4980	4980	4980	1
613	20250318	090400	1251040	4980	4980	4980	4980	0
614	20250318	090300	1251040	4980	4980	4980	4980	0
615	20250318	090200	1251040	4980	4980	4980	4980	0
616	20250318	090100	1251040	4980	4985	4985	4980	223
617	20250318	090000	140000	5000	5000	5000	5000	28