KissMeData/014570/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190100	40182275	4985	4985	4985	4985	672
3	20250305	190000	40182275	4985	4985	4985	4985	0
4	20250305	185900	40182275	4985	4985	4985	4985	0
5	20250305	185800	40182275	4985	4985	4985	4985	0
6	20250305	185700	40182275	4985	4985	4985	4985	0
7	20250305	185600	40182275	4985	4985	4985	4985	0
8	20250305	185500	40182275	4985	4985	4985	4985	0
9	20250305	185400	40182275	4985	4985	4985	4985	0
10	20250305	185300	40182275	4985	4985	4985	4985	0
11	20250305	185200	40182275	4985	4985	4985	4985	0
12	20250305	185100	40182275	4985	4985	4985	4985	0
13	20250305	185000	40182275	4985	4985	4985	4985	0
14	20250305	184900	40182275	4985	4985	4985	4985	0
15	20250305	184800	40182275	4985	4985	4985	4985	0
16	20250305	184700	40182275	4985	4985	4985	4985	0
17	20250305	184600	40182275	4985	4985	4985	4985	0
18	20250305	184500	40182275	4985	4985	4985	4985	0
19	20250305	184400	40182275	4985	4985	4985	4985	0
20	20250305	184300	40182275	4985	4985	4985	4985	0
21	20250305	184200	40182275	4985	4985	4985	4985	0
22	20250305	184100	40182275	4985	4985	4985	4985	0
23	20250305	184000	40182275	4985	4985	4985	4985	0
24	20250305	183900	40182275	4985	4985	4985	4985	0
25	20250305	183800	40182275	4985	4985	4985	4985	0
26	20250305	183700	40182275	4985	4985	4985	4985	0
27	20250305	183600	40182275	4985	4985	4985	4985	0
28	20250305	183500	40182275	4985	4985	4985	4985	0
29	20250305	183400	40182275	4985	4985	4985	4985	0
30	20250305	183300	40182275	4985	4985	4985	4985	0
31	20250305	183200	40182275	4985	4985	4985	4985	0
32	20250305	183100	40182275	4985	4985	4985	4985	672
33	20250305	183000	40182275	4985	4985	4985	4985	0
34	20250305	182900	40182275	4985	4985	4985	4985	0
35	20250305	182800	40182275	4985	4985	4985	4985	0
36	20250305	182700	40182275	4985	4985	4985	4985	0
37	20250305	182600	40182275	4985	4985	4985	4985	0
38	20250305	182500	40182275	4985	4985	4985	4985	0
39	20250305	182400	40182275	4985	4985	4985	4985	0
40	20250305	182300	40182275	4985	4985	4985	4985	0
41	20250305	182200	40182275	4985	4985	4985	4985	0
42	20250305	182100	40182275	4985	4985	4985	4985	0
43	20250305	182000	40182275	4985	4985	4985	4985	0
44	20250305	181900	40182275	4985	4985	4985	4985	0
45	20250305	181800	40182275	4985	4985	4985	4985	0
46	20250305	181700	40182275	4985	4985	4985	4985	0
47	20250305	181600	40182275	4985	4985	4985	4985	0
48	20250305	181500	40182275	4985	4985	4985	4985	0
49	20250305	181400	40182275	4985	4985	4985	4985	0
50	20250305	181300	40182275	4985	4985	4985	4985	0
51	20250305	181200	40182275	4985	4985	4985	4985	0
52	20250305	181100	40182275	4985	4985	4985	4985	0
53	20250305	181000	40182275	4985	4985	4985	4985	0
54	20250305	180900	40182275	4985	4985	4985	4985	0
55	20250305	180800	40182275	4985	4985	4985	4985	0
56	20250305	180700	40182275	4985	4985	4985	4985	0
57	20250305	180600	40182275	4985	4985	4985	4985	0
58	20250305	180500	40182275	4985	4985	4985	4985	0
59	20250305	180400	40182275	4985	4985	4985	4985	0
60	20250305	180300	40182275	4985	4985	4985	4985	0
61	20250305	180200	40182275	4985	4985	4985	4985	0
62	20250305	180100	40182275	4985	4985	4985	4985	672
63	20250305	180000	40182275	4985	4985	4985	4985	0
64	20250305	175900	40182275	4985	4985	4985	4985	0
65	20250305	175800	40182275	4985	4985	4985	4985	0
66	20250305	175700	40182275	4985	4985	4985	4985	0
67	20250305	175600	40182275	4985	4985	4985	4985	0
68	20250305	175500	40182275	4985	4985	4985	4985	0
69	20250305	175400	40182275	4985	4985	4985	4985	0
70	20250305	175300	40182275	4985	4985	4985	4985	0
71	20250305	175200	40182275	4985	4985	4985	4985	0
72	20250305	175100	40182275	4985	4985	4985	4985	0
73	20250305	175000	40182275	4985	4985	4985	4985	0
74	20250305	174900	40182275	4985	4985	4985	4985	0
75	20250305	174800	40182275	4985	4985	4985	4985	0
76	20250305	174700	40182275	4985	4985	4985	4985	0
77	20250305	174600	40182275	4985	4985	4985	4985	0
78	20250305	174500	40182275	4985	4985	4985	4985	0
79	20250305	174400	40182275	4985	4985	4985	4985	0
80	20250305	174300	40182275	4985	4985	4985	4985	0
81	20250305	174200	40182275	4985	4985	4985	4985	0
82	20250305	174100	40182275	4985	4985	4985	4985	0
83	20250305	174000	40182275	4985	4985	4985	4985	0
84	20250305	173900	40182275	4985	4985	4985	4985	0
85	20250305	173800	40182275	4985	4985	4985	4985	0
86	20250305	173700	40182275	4985	4985	4985	4985	0
87	20250305	173600	40182275	4985	4985	4985	4985	0
88	20250305	173500	40182275	4985	4985	4985	4985	0
89	20250305	173400	40182275	4985	4985	4985	4985	0
90	20250305	173300	40182275	4985	4985	4985	4985	0
91	20250305	173200	40182275	4985	4985	4985	4985	0
92	20250305	173100	40182275	4985	4985	4985	4985	672
93	20250305	173000	40182275	4985	4985	4985	4985	0
94	20250305	172900	40182275	4985	4985	4985	4985	0
95	20250305	172800	40182275	4985	4985	4985	4985	0
96	20250305	172700	40182275	4985	4985	4985	4985	0
97	20250305	172600	40182275	4985	4985	4985	4985	0
98	20250305	172500	40182275	4985	4985	4985	4985	0
99	20250305	172400	40182275	4985	4985	4985	4985	0
100	20250305	172300	40182275	4985	4985	4985	4985	0
101	20250305	172200	40182275	4985	4985	4985	4985	0
102	20250305	172100	40182275	4985	4985	4985	4985	0
103	20250305	172000	40182275	4985	4985	4985	4985	0
104	20250305	171900	40182275	4985	4985	4985	4985	0
105	20250305	171800	40182275	4985	4985	4985	4985	0
106	20250305	171700	40182275	4985	4985	4985	4985	0
107	20250305	171600	40182275	4985	4985	4985	4985	0
108	20250305	171500	40182275	4985	4985	4985	4985	0
109	20250305	171400	40182275	4985	4985	4985	4985	0
110	20250305	171300	40182275	4985	4985	4985	4985	0
111	20250305	171200	40182275	4985	4985	4985	4985	0
112	20250305	171100	40182275	4985	4985	4985	4985	0
113	20250305	171000	40182275	4985	4985	4985	4985	0
114	20250305	170900	40182275	4985	4985	4985	4985	0
115	20250305	170800	40182275	4985	4985	4985	4985	0
116	20250305	170700	40182275	4985	4985	4985	4985	0
117	20250305	170600	40182275	4985	4985	4985	4985	0
118	20250305	170500	40182275	4985	4985	4985	4985	0
119	20250305	170400	40182275	4985	4985	4985	4985	0
120	20250305	170300	40182275	4985	4985	4985	4985	0
121	20250305	170200	40182275	4985	4985	4985	4985	0
122	20250305	170100	40182275	4985	4985	4985	4985	672
123	20250305	170000	40182275	4985	4985	4985	4985	0
124	20250305	165900	40182275	4985	4985	4985	4985	0
125	20250305	165800	40182275	4985	4985	4985	4985	0
126	20250305	165700	40182275	4985	4985	4985	4985	0
127	20250305	165600	40182275	4985	4985	4985	4985	0
128	20250305	165500	40182275	4985	4985	4985	4985	0
129	20250305	165400	40182275	4985	4985	4985	4985	0
130	20250305	165300	40182275	4985	4985	4985	4985	0
131	20250305	165200	40182275	4985	4985	4985	4985	0
132	20250305	165100	40182275	4985	4985	4985	4985	0
133	20250305	165000	40182275	4985	4985	4985	4985	0
134	20250305	164900	40182275	4985	4985	4985	4985	0
135	20250305	164800	40182275	4985	4985	4985	4985	0
136	20250305	164700	40182275	4985	4985	4985	4985	0
137	20250305	164600	40182275	4985	4985	4985	4985	0
138	20250305	164500	40182275	4985	4985	4985	4985	0
139	20250305	164400	40182275	4985	4985	4985	4985	0
140	20250305	164300	40182275	4985	4985	4985	4985	0
141	20250305	164200	40182275	4985	4985	4985	4985	0
142	20250305	164100	40182275	4985	4985	4985	4985	0
143	20250305	164000	40182275	4985	4985	4985	4985	0
144	20250305	163900	40182275	4985	4985	4985	4985	0
145	20250305	163800	40182275	4985	4985	4985	4985	0
146	20250305	163700	40182275	4985	4985	4985	4985	0
147	20250305	163600	40182275	4985	4985	4985	4985	0
148	20250305	163500	40182275	4985	4985	4985	4985	0
149	20250305	163400	40182275	4985	4985	4985	4985	0
150	20250305	163300	40182275	4985	4985	4985	4985	0
151	20250305	163200	40182275	4985	4985	4985	4985	0
152	20250305	163100	40182275	4985	4985	4985	4985	672
153	20250305	163000	40182275	4985	4985	4985	4985	0
154	20250305	162900	40182275	4985	4985	4985	4985	0
155	20250305	162800	40182275	4985	4985	4985	4985	0
156	20250305	162700	40182275	4985	4985	4985	4985	0
157	20250305	162600	40182275	4985	4985	4985	4985	0
158	20250305	162500	40182275	4985	4985	4985	4985	0
159	20250305	162400	40182275	4985	4985	4985	4985	0
160	20250305	162300	40182275	4985	4985	4985	4985	0
161	20250305	162200	40182275	4985	4985	4985	4985	0
162	20250305	162100	40182275	4985	4985	4985	4985	0
163	20250305	162000	40182275	4985	4985	4985	4985	0
164	20250305	161900	40182275	4985	4985	4985	4985	0
165	20250305	161800	40182275	4985	4985	4985	4985	0
166	20250305	161700	40182275	4985	4985	4985	4985	0
167	20250305	161600	40182275	4985	4985	4985	4985	0
168	20250305	161500	40182275	4985	4985	4985	4985	0
169	20250305	161400	40182275	4985	4985	4985	4985	0
170	20250305	161300	40182275	4985	4985	4985	4985	0
171	20250305	161200	40182275	4985	4985	4985	4985	0
172	20250305	161100	40182275	4985	4985	4985	4985	0
173	20250305	161000	40182275	4985	4985	4985	4985	0
174	20250305	160900	40182275	4985	4985	4985	4985	0
175	20250305	160800	40182275	4985	4985	4985	4985	0
176	20250305	160700	40182275	4985	4985	4985	4985	0
177	20250305	160600	40182275	4985	4985	4985	4985	0
178	20250305	160500	40182275	4985	4985	4985	4985	0
179	20250305	160400	40182275	4985	4985	4985	4985	0
180	20250305	160300	40182275	4985	4985	4985	4985	0
181	20250305	160200	40182275	4985	4985	4985	4985	0
182	20250305	160100	40182275	4985	4985	4985	4985	672
183	20250305	160000	40182275	4985	4985	4985	4985	0
184	20250305	155900	40182275	4985	4985	4985	4985	0
185	20250305	155800	40182275	4985	4985	4985	4985	0
186	20250305	155700	40182275	4985	4985	4985	4985	0
187	20250305	155600	40182275	4985	4985	4985	4985	0
188	20250305	155500	40182275	4985	4985	4985	4985	0
189	20250305	155400	40182275	4985	4985	4985	4985	0
190	20250305	155300	40182275	4985	4985	4985	4985	0
191	20250305	155200	40182275	4985	4985	4985	4985	0
192	20250305	155100	40182275	4985	4985	4985	4985	0
193	20250305	155000	40182275	4985	4985	4985	4985	0
194	20250305	154900	40182275	4985	4985	4985	4985	0
195	20250305	154800	40182275	4985	4985	4985	4985	0
196	20250305	154700	40182275	4985	4985	4985	4985	0
197	20250305	154600	40182275	4985	4985	4985	4985	0
198	20250305	154500	40182275	4985	4985	4985	4985	0
199	20250305	154400	40182275	4985	4985	4985	4985	0
200	20250305	154300	40182275	4985	4985	4985	4985	0
201	20250305	154200	40182275	4985	4985	4985	4985	0
202	20250305	154100	40182275	4985	4985	4985	4985	0
203	20250305	154000	40182275	4985	4985	4985	4985	0
204	20250305	153900	40182275	4985	4985	4985	4985	0
205	20250305	153800	40182275	4985	4985	4985	4985	0
206	20250305	153700	40182275	4985	4985	4985	4985	0
207	20250305	153600	40182275	4985	4985	4985	4985	0
208	20250305	153500	40182275	4985	4985	4985	4985	0
209	20250305	153400	40182275	4985	4985	4985	4985	0
210	20250305	153300	40182275	4985	4985	4985	4985	0
211	20250305	153200	40182275	4985	4985	4985	4985	0
212	20250305	153100	40182275	4985	4985	4985	4985	672
213	20250305	153000	40182275	4985	4985	4985	4985	672
214	20250305	152900	36832355	4985	4985	4985	4985	0
215	20250305	152800	36832355	4985	4985	4985	4985	0
216	20250305	152700	36832355	4985	4985	4985	4985	0
217	20250305	152600	36832355	4985	4985	4985	4985	0
218	20250305	152500	36832355	4985	4985	4985	4985	0
219	20250305	152400	36832355	4985	4985	4985	4985	0
220	20250305	152300	36832355	4985	4985	4985	4985	0
221	20250305	152200	36832355	4985	4985	4985	4985	0
222	20250305	152100	36832355	4985	4985	4985	4985	0
223	20250305	152000	36832355	4985	4985	4985	4985	0
224	20250305	151900	36832355	4985	4985	4985	4985	0
225	20250305	151800	36832355	4985	4985	4985	4985	0
226	20250305	151700	36832355	4985	4985	4985	4985	0
227	20250305	151600	36832355	4985	4985	4985	4985	23
228	20250305	151500	36717700	4985	4985	4985	4985	0
229	20250305	151400	36717700	4985	4985	4985	4985	0
230	20250305	151300	36717700	4985	4985	4985	4985	0
231	20250305	151200	36717700	4985	4985	4985	4985	0
232	20250305	151100	36717700	4985	4985	4985	4985	0
233	20250305	151000	36717700	4985	4985	4985	4985	0
234	20250305	150900	36717700	4985	4985	4985	4985	0
235	20250305	150800	36717700	4985	4985	4985	4985	0
236	20250305	150700	36717700	4985	4985	4985	4985	0
237	20250305	150600	36717700	4985	4985	4985	4985	0
238	20250305	150500	36717700	4985	4985	4985	4985	0
239	20250305	150400	36717700	4985	4985	4985	4985	0
240	20250305	150300	36717700	4985	4985	4985	4985	13
241	20250305	150200	36652895	4980	4980	4980	4980	33
242	20250305	150100	36488555	4980	4980	4980	4980	0
243	20250305	150000	36488555	4980	4980	4980	4980	0
244	20250305	145900	36488555	4980	4980	4980	4980	0
245	20250305	145800	36488555	4980	4980	4980	4980	0
246	20250305	145700	36488555	4980	4980	4980	4980	0
247	20250305	145600	36488555	4980	4980	4980	4980	0
248	20250305	145500	36488555	4980	4980	4980	4980	0
249	20250305	145400	36488555	4980	4980	4980	4980	0
250	20250305	145300	36488555	4980	4980	4980	4980	0
251	20250305	145200	36488555	4980	4980	4980	4980	0
252	20250305	145100	36488555	4980	4980	4980	4980	0
253	20250305	145000	36488555	4980	4980	4980	4980	0
254	20250305	144900	36488555	4980	4980	4980	4980	0
255	20250305	144800	36488555	4980	4980	4980	4980	0
256	20250305	144700	36488555	4980	4980	4980	4980	0
257	20250305	144600	36488555	4980	4980	4980	4980	0
258	20250305	144500	36488555	4980	4980	4980	4975	119
259	20250305	144400	35896280	4995	4995	4995	4995	0
260	20250305	144300	35896280	4995	4995	4995	4995	0
261	20250305	144200	35896280	4995	4995	4995	4995	0
262	20250305	144100	35896280	4995	4995	4995	4995	0
263	20250305	144000	35896280	4995	4995	4995	4995	0
264	20250305	143900	35896280	4995	4995	4995	4995	0
265	20250305	143800	35896280	4995	4995	4995	4995	0
266	20250305	143700	35896280	4995	4995	4995	4995	0
267	20250305	143600	35896280	4995	4995	4995	4995	0
268	20250305	143500	35896280	4995	4995	4995	4995	0
269	20250305	143400	35896280	4995	4995	4995	4995	0
270	20250305	143300	35896280	4995	4995	4995	4995	0
271	20250305	143200	35896280	4995	4995	4995	4995	0
272	20250305	143100	35896280	4995	4995	4995	4995	0
273	20250305	143000	35896280	4995	4995	4995	4995	0
274	20250305	142900	35896280	4995	4995	4995	4995	0
275	20250305	142800	35896280	4995	4995	4995	4995	0
276	20250305	142700	35896280	4995	4995	4995	4995	0
277	20250305	142600	35896280	4995	4995	4995	4995	0
278	20250305	142500	35896280	4995	4995	4995	4995	0
279	20250305	142400	35896280	4995	4995	4995	4995	0
280	20250305	142300	35896280	4995	4995	4995	4995	0
281	20250305	142200	35896280	4995	4995	4995	4995	0
282	20250305	142100	35896280	4995	4995	4995	4995	0
283	20250305	142000	35896280	4995	4990	4995	4990	110
284	20250305	141900	35347325	4980	4980	4980	4980	0
285	20250305	141800	35347325	4980	4980	4980	4980	0
286	20250305	141700	35347325	4980	4980	4980	4980	0
287	20250305	141600	35347325	4980	4985	4985	4980	8
288	20250305	141500	35307460	4995	4995	4995	4995	1
289	20250305	141400	35302465	4980	4980	4980	4980	0
290	20250305	141300	35302465	4980	4980	4980	4980	0
291	20250305	141200	35302465	4980	4980	4980	4980	0
292	20250305	141100	35302465	4980	4980	4980	4980	0
293	20250305	141000	35302465	4980	4980	4980	4980	0
294	20250305	140900	35302465	4980	4980	4980	4980	0
295	20250305	140800	35302465	4980	4980	4980	4980	0
296	20250305	140700	35302465	4980	4980	4980	4980	0
297	20250305	140600	35302465	4980	4980	4980	4980	0
298	20250305	140500	35302465	4980	4980	4980	4980	0
299	20250305	140400	35302465	4980	4980	4980	4980	23
300	20250305	140300	35187925	4985	4985	4985	4985	0
301	20250305	140200	35187925	4985	4985	4985	4985	0
302	20250305	140100	35187925	4985	4985	4985	4985	0
303	20250305	140000	35187925	4985	4985	4985	4985	0
304	20250305	135900	35187925	4985	4985	4985	4985	0
305	20250305	135800	35187925	4985	4985	4985	4985	0
306	20250305	135700	35187925	4985	4985	4985	4985	0
307	20250305	135600	35187925	4985	4985	4985	4985	0
308	20250305	135500	35187925	4985	4985	4985	4985	0
309	20250305	135400	35187925	4985	4985	4985	4985	0
310	20250305	135300	35187925	4985	4985	4985	4985	0
311	20250305	135200	35187925	4985	4985	4985	4985	0
312	20250305	135100	35187925	4985	4985	4985	4985	0
313	20250305	135000	35187925	4985	4985	4985	4985	0
314	20250305	134900	35187925	4985	4985	4985	4985	0
315	20250305	134800	35187925	4985	4985	4985	4985	0
316	20250305	134700	35187925	4985	4985	4985	4985	0
317	20250305	134600	35187925	4985	4985	4985	4985	0
318	20250305	134500	35187925	4985	4985	4985	4985	10
319	20250305	134400	35138075	5030	5030	5030	5030	0
320	20250305	134300	35138075	5030	5030	5030	5030	0
321	20250305	134200	35138075	5030	5030	5030	5030	0
322	20250305	134100	35138075	5030	5030	5030	5030	0
323	20250305	134000	35138075	5030	5030	5030	5030	0
324	20250305	133900	35138075	5030	5030	5030	5030	0
325	20250305	133800	35138075	5030	5030	5030	5030	0
326	20250305	133700	35138075	5030	5030	5030	5030	0
327	20250305	133600	35138075	5030	5020	5030	5020	51
328	20250305	133500	34882045	5020	5020	5020	5020	0
329	20250305	133400	34882045	5020	5020	5020	5020	0
330	20250305	133300	34882045	5020	5020	5020	5020	4
331	20250305	133200	34861965	5020	5020	5020	5020	0
332	20250305	133100	34861965	5020	5020	5020	5020	0
333	20250305	133000	34861965	5020	5020	5020	5020	0
334	20250305	132900	34861965	5020	5020	5020	5020	0
335	20250305	132800	34861965	5020	5020	5020	5020	0
336	20250305	132700	34861965	5020	5020	5020	5020	0
337	20250305	132600	34861965	5020	5020	5020	5020	0
338	20250305	132500	34861965	5020	5020	5020	5020	0
339	20250305	132400	34861965	5020	5020	5020	5020	0
340	20250305	132300	34861965	5020	5020	5020	5020	0
341	20250305	132200	34861965	5020	5020	5020	5020	0
342	20250305	132100	34861965	5020	5020	5020	5020	0
343	20250305	132000	34861965	5020	5020	5020	5020	11
344	20250305	131900	34806745	5020	5020	5020	5020	0
345	20250305	131800	34806745	5020	5020	5020	5020	0
346	20250305	131700	34806745	5020	5020	5020	5020	0
347	20250305	131600	34806745	5020	5020	5020	5020	12
348	20250305	131500	34746505	5020	5020	5020	5020	0
349	20250305	131400	34746505	5020	5020	5020	5020	0
350	20250305	131300	34746505	5020	5020	5020	5020	0
351	20250305	131200	34746505	5020	5020	5020	5020	0
352	20250305	131100	34746505	5020	5020	5020	5020	0
353	20250305	131000	34746505	5020	5020	5020	5020	0
354	20250305	130900	34746505	5020	5020	5020	5020	0
355	20250305	130800	34746505	5020	5020	5020	5020	0
356	20250305	130700	34746505	5020	5020	5020	5020	0
357	20250305	130600	34746505	5020	5020	5020	5020	0
358	20250305	130500	34746505	5020	5020	5020	5020	0
359	20250305	130400	34746505	5020	5020	5020	5020	0
360	20250305	130300	34746505	5020	5020	5020	5020	0
361	20250305	130200	34746505	5020	5020	5020	5020	0
362	20250305	130100	34746505	5020	5020	5020	5020	1
363	20250305	130000	34741485	5020	5020	5020	5020	0
364	20250305	125900	34741485	5020	5020	5020	5020	0
365	20250305	125800	34741485	5020	5020	5020	5020	0
366	20250305	125700	34741485	5020	5020	5020	5020	0
367	20250305	125600	34741485	5020	5020	5020	5020	0
368	20250305	125500	34741485	5020	5020	5020	5020	0
369	20250305	125400	34741485	5020	5020	5020	5020	0
370	20250305	125300	34741485	5020	5020	5020	5020	0
371	20250305	125200	34741485	5020	5020	5020	5020	0
372	20250305	125100	34741485	5020	5020	5020	5020	0
373	20250305	125000	34741485	5020	5020	5020	5020	0
374	20250305	124900	34741485	5020	5020	5020	5020	0
375	20250305	124800	34741485	5020	5020	5020	5020	0
376	20250305	124700	34741485	5020	5020	5020	5020	0
377	20250305	124600	34741485	5020	5020	5020	5020	0
378	20250305	124500	34741485	5020	5020	5020	5020	0
379	20250305	124400	34741485	5020	5020	5020	5020	0
380	20250305	124300	34741485	5020	5020	5020	5020	0
381	20250305	124200	34741485	5020	5020	5020	5020	0
382	20250305	124100	34741485	5020	5020	5020	5020	0
383	20250305	124000	34741485	5020	5020	5020	5020	0
384	20250305	123900	34741485	5020	5020	5020	5020	1
385	20250305	123800	34736465	5030	5030	5030	5030	0
386	20250305	123700	34736465	5030	5030	5030	5030	0
387	20250305	123600	34736465	5030	5030	5030	5030	0
388	20250305	123500	34736465	5030	5030	5030	5030	0
389	20250305	123400	34736465	5030	5030	5030	5030	0
390	20250305	123300	34736465	5030	5030	5030	5030	0
391	20250305	123200	34736465	5030	5030	5030	5030	0
392	20250305	123100	34736465	5030	5030	5030	5030	0
393	20250305	123000	34736465	5030	5030	5030	5030	0
394	20250305	122900	34736465	5030	5030	5030	5030	0
395	20250305	122800	34736465	5030	5030	5030	5030	0
396	20250305	122700	34736465	5030	5030	5030	5030	0
397	20250305	122600	34736465	5030	5030	5030	5030	0
398	20250305	122500	34736465	5030	5030	5030	5030	0
399	20250305	122400	34736465	5030	5030	5030	5030	0
400	20250305	122300	34736465	5030	5030	5030	5030	0
401	20250305	122200	34736465	5030	5030	5030	5030	0
402	20250305	122100	34736465	5030	5030	5030	5030	0
403	20250305	122000	34736465	5030	5030	5030	5030	0
404	20250305	121900	34736465	5030	5030	5030	5030	0
405	20250305	121800	34736465	5030	5030	5030	5030	0
406	20250305	121700	34736465	5030	5030	5030	5030	0
407	20250305	121600	34736465	5030	5030	5030	5030	0
408	20250305	121500	34736465	5030	5030	5030	5030	0
409	20250305	121400	34736465	5030	5030	5030	5030	0
410	20250305	121300	34736465	5030	5030	5030	5030	0
411	20250305	121200	34736465	5030	5030	5030	5030	0
412	20250305	121100	34736465	5030	5030	5030	5030	0
413	20250305	121000	34736465	5030	5030	5030	5030	0
414	20250305	120900	34736465	5030	5030	5030	5030	0
415	20250305	120800	34736465	5030	5030	5030	5030	0
416	20250305	120700	34736465	5030	5030	5030	5030	0
417	20250305	120600	34736465	5030	5030	5030	5030	0
418	20250305	120500	34736465	5030	5030	5030	5030	1
419	20250305	120400	34731435	5040	5040	5040	5040	0
420	20250305	120300	34731435	5040	5040	5040	5040	0
421	20250305	120200	34731435	5040	5040	5040	5040	0
422	20250305	120100	34731435	5040	5040	5040	5040	0
423	20250305	120000	34731435	5040	5040	5040	5040	0
424	20250305	115900	34731435	5040	5040	5040	5040	0
425	20250305	115800	34731435	5040	5040	5040	5040	0
426	20250305	115700	34731435	5040	5040	5040	5040	0
427	20250305	115600	34731435	5040	5040	5040	5040	0
428	20250305	115500	34731435	5040	5040	5040	5040	0
429	20250305	115400	34731435	5040	5040	5040	5040	0
430	20250305	115300	34731435	5040	5040	5040	5040	0
431	20250305	115200	34731435	5040	5040	5040	5040	0
432	20250305	115100	34731435	5040	5040	5040	5040	0
433	20250305	115000	34731435	5040	5040	5040	5040	0
434	20250305	114900	34731435	5040	5040	5040	5040	0
435	20250305	114800	34731435	5040	5040	5040	5040	0
436	20250305	114700	34731435	5040	5040	5040	5040	0
437	20250305	114600	34731435	5040	5040	5040	5040	0
438	20250305	114500	34731435	5040	5040	5040	5040	0
439	20250305	114400	34731435	5040	5040	5040	5040	1
440	20250305	114300	34726395	5050	5050	5050	5050	0
441	20250305	114200	34726395	5050	5050	5050	5050	0
442	20250305	114100	34726395	5050	5050	5050	5050	50
443	20250305	114000	34473895	5050	5030	5050	5030	106
444	20250305	113900	33940695	5030	5030	5050	5030	501
445	20250305	113800	31420645	5030	5030	5030	5030	440
446	20250305	113700	29207445	5060	5060	5060	5060	0
447	20250305	113600	29207445	5060	5060	5060	5060	0
448	20250305	113500	29207445	5060	5060	5060	5060	0
449	20250305	113400	29207445	5060	5060	5060	5060	0
450	20250305	113300	29207445	5060	5060	5060	5060	0
451	20250305	113200	29207445	5060	5060	5060	5060	0
452	20250305	113100	29207445	5060	5060	5060	5060	0
453	20250305	113000	29207445	5060	5060	5060	5060	415
454	20250305	112900	27107545	5060	5060	5060	5060	43
455	20250305	112800	26889965	5070	5070	5070	5070	252
456	20250305	112700	25612325	5080	5080	5080	5080	0
457	20250305	112600	25612325	5080	5070	5080	5070	1063
458	20250305	112500	20218185	5080	5080	5080	5080	0
459	20250305	112400	20218185	5080	5070	5080	5070	350
460	20250305	112300	18443285	5060	5020	5060	5020	758
461	20250305	112200	14628045	5020	5020	5020	5020	0
462	20250305	112100	14628045	5020	5020	5020	5020	0
463	20250305	112000	14628045	5020	5020	5020	5020	0
464	20250305	111900	14628045	5020	5020	5020	5020	0
465	20250305	111800	14628045	5020	5020	5020	5020	0
466	20250305	111700	14628045	5020	5020	5020	5020	0
467	20250305	111600	14628045	5020	5020	5020	5020	0
468	20250305	111500	14628045	5020	5020	5020	5020	0
469	20250305	111400	14628045	5020	5020	5020	5020	2
470	20250305	111300	14618005	5020	5020	5020	5020	0
471	20250305	111200	14618005	5020	5020	5020	5020	0
472	20250305	111100	14618005	5020	5020	5020	5020	0
473	20250305	111000	14618005	5020	5020	5020	5020	0
474	20250305	110900	14618005	5020	5020	5020	5020	50
475	20250305	110800	14367005	5010	5010	5010	5010	0
476	20250305	110700	14367005	5010	5010	5010	5010	84
477	20250305	110600	13946165	5010	5000	5010	5000	36
478	20250305	110500	13765915	4990	4990	4990	4990	0
479	20250305	110400	13765915	4990	4990	4990	4990	1
480	20250305	110300	13760925	5000	5000	5000	5000	0
481	20250305	110200	13760925	5000	5000	5000	5000	0
482	20250305	110100	13760925	5000	5000	5000	5000	1
483	20250305	110000	13755925	5000	4985	5000	4985	472
484	20250305	105900	11398140	4980	4980	4980	4980	0
485	20250305	105800	11398140	4980	4980	4980	4980	0
486	20250305	105700	11398140	4980	4980	4980	4980	0
487	20250305	105600	11398140	4980	4980	4980	4980	0
488	20250305	105500	11398140	4980	4980	4980	4980	0
489	20250305	105400	11398140	4980	4980	4980	4980	1
490	20250305	105300	11393160	4980	4980	4980	4980	0
491	20250305	105200	11393160	4980	4980	4980	4980	50
492	20250305	105100	11144160	4980	4980	4980	4980	0
493	20250305	105000	11144160	4980	4980	4980	4980	0
494	20250305	104900	11144160	4980	4980	4980	4980	0
495	20250305	104800	11144160	4980	4980	4980	4980	0
496	20250305	104700	11144160	4980	4980	4980	4980	0
497	20250305	104600	11144160	4980	4980	4980	4980	1
498	20250305	104500	11139180	4965	4965	4965	4965	0
499	20250305	104400	11139180	4965	4965	4965	4965	1
500	20250305	104300	11134215	4965	4965	4965	4965	0
501	20250305	104200	11134215	4965	4965	4965	4965	0
502	20250305	104100	11134215	4965	4965	4965	4965	0
503	20250305	104000	11134215	4965	4965	4965	4965	0
504	20250305	103900	11134215	4965	4965	4965	4965	0
505	20250305	103800	11134215	4965	4965	4965	4965	0
506	20250305	103700	11134215	4965	4965	4965	4965	0
507	20250305	103600	11134215	4965	4965	4965	4965	0
508	20250305	103500	11134215	4965	4965	4965	4965	0
509	20250305	103400	11134215	4965	4980	4980	4965	2
510	20250305	103300	11124270	4965	4965	4965	4965	0
511	20250305	103200	11124270	4965	4965	4965	4965	0
512	20250305	103100	11124270	4965	4965	4965	4965	0
513	20250305	103000	11124270	4965	4970	4970	4965	200
514	20250305	102900	10131245	4970	4970	4970	4970	0
515	20250305	102800	10131245	4970	4970	4970	4970	0
516	20250305	102700	10131245	4970	4970	4970	4970	0
517	20250305	102600	10131245	4970	4970	4970	4970	13
518	20250305	102500	10066635	4970	4970	4970	4970	0
519	20250305	102400	10066635	4970	4970	4970	4970	0
520	20250305	102300	10066635	4970	4970	4970	4970	221
521	20250305	102200	8968265	4980	4980	4980	4980	15
522	20250305	102100	8893565	4970	4970	4970	4970	0
523	20250305	102000	8893565	4970	4970	4970	4970	0
524	20250305	101900	8893565	4970	4970	4970	4970	0
525	20250305	101800	8893565	4970	4970	4970	4970	0
526	20250305	101700	8893565	4970	4970	4970	4970	0
527	20250305	101600	8893565	4970	4975	4975	4970	249
528	20250305	101500	7654915	4975	4975	4975	4975	0
529	20250305	101400	7654915	4975	4970	4975	4970	133
530	20250305	101300	6993525	4970	4970	4970	4970	0
531	20250305	101200	6993525	4970	4970	4970	4970	0
532	20250305	101100	6993525	4970	4970	4970	4970	1
533	20250305	101000	6988555	4965	4965	4965	4965	0
534	20250305	100900	6988555	4965	4965	4965	4965	0
535	20250305	100800	6988555	4965	4965	4965	4965	0
536	20250305	100700	6988555	4965	4965	4965	4965	0
537	20250305	100600	6988555	4965	4965	4965	4965	0
538	20250305	100500	6988555	4965	4965	4965	4965	0
539	20250305	100400	6988555	4965	4965	4965	4965	0
540	20250305	100300	6988555	4965	4965	4965	4965	0
541	20250305	100200	6988555	4965	4965	4965	4965	0
542	20250305	100100	6988555	4965	4965	4965	4965	0
543	20250305	100000	6988555	4965	4965	4965	4965	0
544	20250305	095900	6988555	4965	4965	4965	4965	0
545	20250305	095800	6988555	4965	4965	4965	4965	55
546	20250305	095700	6715480	4965	4965	4965	4965	245
547	20250305	095600	5499055	4965	4965	4965	4965	0
548	20250305	095500	5499055	4965	4965	4965	4965	0
549	20250305	095400	5499055	4965	4965	4965	4965	0
550	20250305	095300	5499055	4965	4965	4965	4965	0
551	20250305	095200	5499055	4965	4965	4965	4965	0
552	20250305	095100	5499055	4965	4960	4965	4960	4
553	20250305	095000	5479210	4935	4935	4935	4935	0
554	20250305	094900	5479210	4935	4935	4935	4935	1
555	20250305	094800	5474275	4935	4935	4935	4935	2
556	20250305	094700	5464405	4965	4965	4965	4965	0
557	20250305	094600	5464405	4965	4965	4965	4965	0
558	20250305	094500	5464405	4965	4965	4965	4965	0
559	20250305	094400	5464405	4965	4965	4965	4965	0
560	20250305	094300	5464405	4965	4965	4965	4965	0
561	20250305	094200	5464405	4965	4965	4965	4965	0
562	20250305	094100	5464405	4965	4965	4965	4965	0
563	20250305	094000	5464405	4965	4965	4965	4965	0
564	20250305	093900	5464405	4965	4965	4965	4965	1
565	20250305	093800	5459440	4965	4965	4965	4965	4
566	20250305	093700	5439580	4970	4970	4970	4970	0
567	20250305	093600	5439580	4970	4970	4970	4970	0
568	20250305	093500	5439580	4970	4970	4970	4970	0
569	20250305	093400	5439580	4970	4970	4970	4970	0
570	20250305	093300	5439580	4970	4970	4970	4970	0
571	20250305	093200	5439580	4970	4970	4970	4970	0
572	20250305	093100	5439580	4970	4970	4970	4970	0
573	20250305	093000	5439580	4970	4970	4970	4970	0
574	20250305	092900	5439580	4970	4970	4970	4970	1
575	20250305	092800	5434610	4965	4965	4965	4965	4
576	20250305	092700	5414750	4965	4965	4965	4965	0
577	20250305	092600	5414750	4965	4965	4965	4965	0
578	20250305	092500	5414750	4965	4965	4965	4965	0
579	20250305	092400	5414750	4965	4965	4965	4965	3
580	20250305	092300	5399855	4965	4965	4965	4965	0
581	20250305	092200	5399855	4965	4965	4965	4965	0
582	20250305	092100	5399855	4965	4965	4965	4965	0
583	20250305	092000	5399855	4965	4965	4965	4965	0
584	20250305	091900	5399855	4965	4965	4965	4965	11
585	20250305	091800	5345240	4965	4965	4965	4965	2
586	20250305	091700	5335310	4930	4970	4970	4930	8
587	20250305	091600	5295700	4975	4970	4975	4970	11
588	20250305	091500	5241025	4970	4970	4970	4970	55
589	20250305	091400	4967675	4970	4970	4970	4970	0
590	20250305	091300	4967675	4970	4970	4970	4970	6
591	20250305	091200	4937855	4975	4975	4975	4975	45
592	20250305	091100	4713980	4975	4975	4975	4970	19
593	20250305	091000	4619485	4975	4975	4975	4975	0
594	20250305	090900	4619485	4975	4975	4975	4975	5
595	20250305	090800	4594610	4975	4925	4975	4925	28
596	20250305	090700	4456410	4980	4980	4980	4980	0
597	20250305	090600	4456410	4980	4980	4980	4980	4
598	20250305	090500	4436490	4990	4990	4990	4990	0
599	20250305	090400	4436490	4990	4990	4990	4990	0
600	20250305	090300	4436490	4990	4990	4990	4990	0
601	20250305	090200	4436490	4990	4990	4990	4990	0
602	20250305	090100	4436490	4990	4990	4990	4950	206
603	20250305	090000	3416710	4895	4895	4895	4895	698