KissMeData/065130/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194600	23527875	4355	4355	4355	4355	146
3	20250319	194500	23527875	4355	4355	4355	4355	0
4	20250319	194400	23527875	4355	4355	4355	4355	0
5	20250319	194300	23527875	4355	4355	4355	4355	0
6	20250319	194200	23527875	4355	4355	4355	4355	0
7	20250319	194100	23527875	4355	4355	4355	4355	0
8	20250319	194000	23527875	4355	4355	4355	4355	0
9	20250319	193900	23527875	4355	4355	4355	4355	0
10	20250319	193800	23527875	4355	4355	4355	4355	0
11	20250319	193700	23527875	4355	4355	4355	4355	0
12	20250319	193600	23527875	4355	4355	4355	4355	0
13	20250319	193500	23527875	4355	4355	4355	4355	0
14	20250319	193400	23527875	4355	4355	4355	4355	0
15	20250319	193300	23527875	4355	4355	4355	4355	0
16	20250319	193200	23527875	4355	4355	4355	4355	0
17	20250319	193100	23527875	4355	4355	4355	4355	0
18	20250319	193000	23527875	4355	4355	4355	4355	0
19	20250319	192900	23527875	4355	4355	4355	4355	0
20	20250319	192800	23527875	4355	4355	4355	4355	0
21	20250319	192700	23527875	4355	4355	4355	4355	0
22	20250319	192600	23527875	4355	4355	4355	4355	0
23	20250319	192500	23527875	4355	4355	4355	4355	0
24	20250319	192400	23527875	4355	4355	4355	4355	0
25	20250319	192300	23527875	4355	4355	4355	4355	0
26	20250319	192200	23527875	4355	4355	4355	4355	0
27	20250319	192100	23527875	4355	4355	4355	4355	0
28	20250319	192000	23527875	4355	4355	4355	4355	0
29	20250319	191900	23527875	4355	4355	4355	4355	0
30	20250319	191800	23527875	4355	4355	4355	4355	0
31	20250319	191700	23527875	4355	4355	4355	4355	0
32	20250319	191600	23527875	4355	4355	4355	4355	146
33	20250319	191500	23527875	4355	4355	4355	4355	0
34	20250319	191400	23527875	4355	4355	4355	4355	0
35	20250319	191300	23527875	4355	4355	4355	4355	0
36	20250319	191200	23527875	4355	4355	4355	4355	0
37	20250319	191100	23527875	4355	4355	4355	4355	0
38	20250319	191000	23527875	4355	4355	4355	4355	0
39	20250319	190900	23527875	4355	4355	4355	4355	0
40	20250319	190800	23527875	4355	4355	4355	4355	0
41	20250319	190700	23527875	4355	4355	4355	4355	0
42	20250319	190600	23527875	4355	4355	4355	4355	0
43	20250319	190500	23527875	4355	4355	4355	4355	0
44	20250319	190400	23527875	4355	4355	4355	4355	0
45	20250319	190300	23527875	4355	4355	4355	4355	0
46	20250319	190200	23527875	4355	4355	4355	4355	0
47	20250319	190100	23527875	4355	4355	4355	4355	0
48	20250319	190000	23527875	4355	4355	4355	4355	0
49	20250319	185900	23527875	4355	4355	4355	4355	0
50	20250319	185800	23527875	4355	4355	4355	4355	0
51	20250319	185700	23527875	4355	4355	4355	4355	0
52	20250319	185600	23527875	4355	4355	4355	4355	0
53	20250319	185500	23527875	4355	4355	4355	4355	0
54	20250319	185400	23527875	4355	4355	4355	4355	0
55	20250319	185300	23527875	4355	4355	4355	4355	0
56	20250319	185200	23527875	4355	4355	4355	4355	0
57	20250319	185100	23527875	4355	4355	4355	4355	0
58	20250319	185000	23527875	4355	4355	4355	4355	0
59	20250319	184900	23527875	4355	4355	4355	4355	0
60	20250319	184800	23527875	4355	4355	4355	4355	0
61	20250319	184700	23527875	4355	4355	4355	4355	0
62	20250319	184600	23527875	4355	4355	4355	4355	146
63	20250319	184500	23527875	4355	4355	4355	4355	0
64	20250319	184400	23527875	4355	4355	4355	4355	0
65	20250319	184300	23527875	4355	4355	4355	4355	0
66	20250319	184200	23527875	4355	4355	4355	4355	0
67	20250319	184100	23527875	4355	4355	4355	4355	0
68	20250319	184000	23527875	4355	4355	4355	4355	0
69	20250319	183900	23527875	4355	4355	4355	4355	0
70	20250319	183800	23527875	4355	4355	4355	4355	0
71	20250319	183700	23527875	4355	4355	4355	4355	0
72	20250319	183600	23527875	4355	4355	4355	4355	0
73	20250319	183500	23527875	4355	4355	4355	4355	0
74	20250319	183400	23527875	4355	4355	4355	4355	0
75	20250319	183300	23527875	4355	4355	4355	4355	0
76	20250319	183200	23527875	4355	4355	4355	4355	0
77	20250319	183100	23527875	4355	4355	4355	4355	0
78	20250319	183000	23527875	4355	4355	4355	4355	0
79	20250319	182900	23527875	4355	4355	4355	4355	0
80	20250319	182800	23527875	4355	4355	4355	4355	0
81	20250319	182700	23527875	4355	4355	4355	4355	0
82	20250319	182600	23527875	4355	4355	4355	4355	0
83	20250319	182500	23527875	4355	4355	4355	4355	0
84	20250319	182400	23527875	4355	4355	4355	4355	0
85	20250319	182300	23527875	4355	4355	4355	4355	0
86	20250319	182200	23527875	4355	4355	4355	4355	0
87	20250319	182100	23527875	4355	4355	4355	4355	0
88	20250319	182000	23527875	4355	4355	4355	4355	0
89	20250319	181900	23527875	4355	4355	4355	4355	0
90	20250319	181800	23527875	4355	4355	4355	4355	0
91	20250319	181700	23527875	4355	4355	4355	4355	0
92	20250319	181600	23527875	4355	4355	4355	4355	146
93	20250319	181500	23527875	4355	4355	4355	4355	0
94	20250319	181400	23527875	4355	4355	4355	4355	0
95	20250319	181300	23527875	4355	4355	4355	4355	0
96	20250319	181200	23527875	4355	4355	4355	4355	0
97	20250319	181100	23527875	4355	4355	4355	4355	0
98	20250319	181000	23527875	4355	4355	4355	4355	0
99	20250319	180900	23527875	4355	4355	4355	4355	0
100	20250319	180800	23527875	4355	4355	4355	4355	0
101	20250319	180700	23527875	4355	4355	4355	4355	0
102	20250319	180600	23527875	4355	4355	4355	4355	0
103	20250319	180500	23527875	4355	4355	4355	4355	0
104	20250319	180400	23527875	4355	4355	4355	4355	0
105	20250319	180300	23527875	4355	4355	4355	4355	0
106	20250319	180200	23527875	4355	4355	4355	4355	0
107	20250319	180100	23527875	4355	4355	4355	4355	0
108	20250319	180000	23527875	4355	4355	4355	4355	0
109	20250319	175900	23527875	4355	4355	4355	4355	0
110	20250319	175800	23527875	4355	4355	4355	4355	0
111	20250319	175700	23527875	4355	4355	4355	4355	0
112	20250319	175600	23527875	4355	4355	4355	4355	0
113	20250319	175500	23527875	4355	4355	4355	4355	0
114	20250319	175400	23527875	4355	4355	4355	4355	0
115	20250319	175300	23527875	4355	4355	4355	4355	0
116	20250319	175200	23527875	4355	4355	4355	4355	0
117	20250319	175100	23527875	4355	4355	4355	4355	0
118	20250319	175000	23527875	4355	4355	4355	4355	0
119	20250319	174900	23527875	4355	4355	4355	4355	0
120	20250319	174800	23527875	4355	4355	4355	4355	0
121	20250319	174700	23527875	4355	4355	4355	4355	0
122	20250319	174600	23527875	4355	4355	4355	4355	146
123	20250319	174500	23527875	4355	4355	4355	4355	0
124	20250319	174400	23527875	4355	4355	4355	4355	0
125	20250319	174300	23527875	4355	4355	4355	4355	0
126	20250319	174200	23527875	4355	4355	4355	4355	0
127	20250319	174100	23527875	4355	4355	4355	4355	0
128	20250319	174000	23527875	4355	4355	4355	4355	0
129	20250319	173900	23527875	4355	4355	4355	4355	0
130	20250319	173800	23527875	4355	4355	4355	4355	0
131	20250319	173700	23527875	4355	4355	4355	4355	0
132	20250319	173600	23527875	4355	4355	4355	4355	0
133	20250319	173500	23527875	4355	4355	4355	4355	0
134	20250319	173400	23527875	4355	4355	4355	4355	0
135	20250319	173300	23527875	4355	4355	4355	4355	0
136	20250319	173200	23527875	4355	4355	4355	4355	0
137	20250319	173100	23527875	4355	4355	4355	4355	0
138	20250319	173000	23527875	4355	4355	4355	4355	0
139	20250319	172900	23527875	4355	4355	4355	4355	0
140	20250319	172800	23527875	4355	4355	4355	4355	0
141	20250319	172700	23527875	4355	4355	4355	4355	0
142	20250319	172600	23527875	4355	4355	4355	4355	0
143	20250319	172500	23527875	4355	4355	4355	4355	0
144	20250319	172400	23527875	4355	4355	4355	4355	0
145	20250319	172300	23527875	4355	4355	4355	4355	0
146	20250319	172200	23527875	4355	4355	4355	4355	0
147	20250319	172100	23527875	4355	4355	4355	4355	0
148	20250319	172000	23527875	4355	4355	4355	4355	0
149	20250319	171900	23527875	4355	4355	4355	4355	0
150	20250319	171800	23527875	4355	4355	4355	4355	0
151	20250319	171700	23527875	4355	4355	4355	4355	0
152	20250319	171600	23527875	4355	4355	4355	4355	146
153	20250319	171500	23527875	4355	4355	4355	4355	0
154	20250319	171400	23527875	4355	4355	4355	4355	0
155	20250319	171300	23527875	4355	4355	4355	4355	0
156	20250319	171200	23527875	4355	4355	4355	4355	0
157	20250319	171100	23527875	4355	4355	4355	4355	0
158	20250319	171000	23527875	4355	4355	4355	4355	0
159	20250319	170900	23527875	4355	4355	4355	4355	0
160	20250319	170800	23527875	4355	4355	4355	4355	0
161	20250319	170700	23527875	4355	4355	4355	4355	0
162	20250319	170600	23527875	4355	4355	4355	4355	0
163	20250319	170500	23527875	4355	4355	4355	4355	0
164	20250319	170400	23527875	4355	4355	4355	4355	0
165	20250319	170300	23527875	4355	4355	4355	4355	0
166	20250319	170200	23527875	4355	4355	4355	4355	0
167	20250319	170100	23527875	4355	4355	4355	4355	0
168	20250319	170000	23527875	4355	4355	4355	4355	0
169	20250319	165900	23527875	4355	4355	4355	4355	0
170	20250319	165800	23527875	4355	4355	4355	4355	0
171	20250319	165700	23527875	4355	4355	4355	4355	0
172	20250319	165600	23527875	4355	4355	4355	4355	0
173	20250319	165500	23527875	4355	4355	4355	4355	0
174	20250319	165400	23527875	4355	4355	4355	4355	0
175	20250319	165300	23527875	4355	4355	4355	4355	0
176	20250319	165200	23527875	4355	4355	4355	4355	0
177	20250319	165100	23527875	4355	4355	4355	4355	0
178	20250319	165000	23527875	4355	4355	4355	4355	0
179	20250319	164900	23527875	4355	4355	4355	4355	0
180	20250319	164800	23527875	4355	4355	4355	4355	0
181	20250319	164700	23527875	4355	4355	4355	4355	0
182	20250319	164600	23527875	4355	4355	4355	4355	146
183	20250319	164500	23527875	4355	4355	4355	4355	0
184	20250319	164400	23527875	4355	4355	4355	4355	0
185	20250319	164300	23527875	4355	4355	4355	4355	0
186	20250319	164200	23527875	4355	4355	4355	4355	0
187	20250319	164100	23527875	4355	4355	4355	4355	0
188	20250319	164000	23527875	4355	4355	4355	4355	0
189	20250319	163900	23527875	4355	4355	4355	4355	0
190	20250319	163800	23527875	4355	4355	4355	4355	0
191	20250319	163700	23527875	4355	4355	4355	4355	0
192	20250319	163600	23527875	4355	4355	4355	4355	0
193	20250319	163500	23527875	4355	4355	4355	4355	0
194	20250319	163400	23527875	4355	4355	4355	4355	0
195	20250319	163300	23527875	4355	4355	4355	4355	0
196	20250319	163200	23527875	4355	4355	4355	4355	0
197	20250319	163100	23527875	4355	4355	4355	4355	0
198	20250319	163000	23527875	4355	4355	4355	4355	0
199	20250319	162900	23527875	4355	4355	4355	4355	0
200	20250319	162800	23527875	4355	4355	4355	4355	0
201	20250319	162700	23527875	4355	4355	4355	4355	0
202	20250319	162600	23527875	4355	4355	4355	4355	0
203	20250319	162500	23527875	4355	4355	4355	4355	0
204	20250319	162400	23527875	4355	4355	4355	4355	0
205	20250319	162300	23527875	4355	4355	4355	4355	0
206	20250319	162200	23527875	4355	4355	4355	4355	0
207	20250319	162100	23527875	4355	4355	4355	4355	0
208	20250319	162000	23527875	4355	4355	4355	4355	0
209	20250319	161900	23527875	4355	4355	4355	4355	0
210	20250319	161800	23527875	4355	4355	4355	4355	0
211	20250319	161700	23527875	4355	4355	4355	4355	0
212	20250319	161600	23527875	4355	4355	4355	4355	146
213	20250319	161500	23527875	4355	4355	4355	4355	0
214	20250319	161400	23527875	4355	4355	4355	4355	0
215	20250319	161300	23527875	4355	4355	4355	4355	0
216	20250319	161200	23527875	4355	4355	4355	4355	0
217	20250319	161100	23527875	4355	4355	4355	4355	0
218	20250319	161000	23527875	4355	4355	4355	4355	0
219	20250319	160900	23527875	4355	4355	4355	4355	0
220	20250319	160800	23527875	4355	4355	4355	4355	0
221	20250319	160700	23527875	4355	4355	4355	4355	0
222	20250319	160600	23527875	4355	4355	4355	4355	0
223	20250319	160500	23527875	4355	4355	4355	4355	0
224	20250319	160400	23527875	4355	4355	4355	4355	0
225	20250319	160300	23527875	4355	4355	4355	4355	0
226	20250319	160200	23527875	4355	4355	4355	4355	0
227	20250319	160100	23527875	4355	4355	4355	4355	0
228	20250319	160000	23527875	4355	4355	4355	4355	0
229	20250319	155900	23527875	4355	4355	4355	4355	0
230	20250319	155800	23527875	4355	4355	4355	4355	0
231	20250319	155700	23527875	4355	4355	4355	4355	0
232	20250319	155600	23527875	4355	4355	4355	4355	0
233	20250319	155500	23527875	4355	4355	4355	4355	0
234	20250319	155400	23527875	4355	4355	4355	4355	0
235	20250319	155300	23527875	4355	4355	4355	4355	0
236	20250319	155200	23527875	4355	4355	4355	4355	0
237	20250319	155100	23527875	4355	4355	4355	4355	0
238	20250319	155000	23527875	4355	4355	4355	4355	0
239	20250319	154900	23527875	4355	4355	4355	4355	0
240	20250319	154800	23527875	4355	4355	4355	4355	0
241	20250319	154700	23527875	4355	4355	4355	4355	0
242	20250319	154600	23527875	4355	4355	4355	4355	146
243	20250319	154500	23527875	4355	4355	4355	4355	0
244	20250319	154400	23527875	4355	4355	4355	4355	0
245	20250319	154300	23527875	4355	4355	4355	4355	0
246	20250319	154200	23527875	4355	4355	4355	4355	0
247	20250319	154100	23527875	4355	4355	4355	4355	0
248	20250319	154000	23527875	4355	4355	4355	4355	0
249	20250319	153900	23527875	4355	4355	4355	4355	0
250	20250319	153800	23527875	4355	4355	4355	4355	0
251	20250319	153700	23527875	4355	4355	4355	4355	0
252	20250319	153600	23527875	4355	4355	4355	4355	0
253	20250319	153500	23527875	4355	4355	4355	4355	0
254	20250319	153400	23527875	4355	4355	4355	4355	0
255	20250319	153300	23527875	4355	4355	4355	4355	0
256	20250319	153200	23527875	4355	4355	4355	4355	0
257	20250319	153100	23527875	4355	4355	4355	4355	0
258	20250319	153000	23527875	4355	4355	4355	4355	146
259	20250319	152900	22892045	4355	4355	4355	4355	0
260	20250319	152800	22892045	4355	4355	4355	4355	0
261	20250319	152700	22892045	4355	4355	4355	4355	0
262	20250319	152600	22892045	4355	4355	4355	4355	0
263	20250319	152500	22892045	4355	4355	4355	4355	0
264	20250319	152400	22892045	4355	4355	4355	4355	0
265	20250319	152300	22892045	4355	4355	4355	4355	0
266	20250319	152200	22892045	4355	4355	4355	4355	0
267	20250319	152100	22892045	4355	4355	4355	4355	0
268	20250319	152000	22892045	4355	4355	4355	4355	0
269	20250319	151900	22892045	4355	4355	4355	4355	0
270	20250319	151800	22892045	4355	4355	4355	4355	16
271	20250319	151700	22822365	4355	4350	4355	4350	55
272	20250319	151600	22583110	4350	4350	4350	4350	0
273	20250319	151500	22583110	4350	4350	4350	4350	0
274	20250319	151400	22583110	4350	4350	4350	4350	0
275	20250319	151300	22583110	4350	4350	4350	4350	0
276	20250319	151200	22583110	4350	4350	4350	4350	0
277	20250319	151100	22583110	4350	4350	4350	4350	0
278	20250319	151000	22583110	4350	4350	4350	4350	0
279	20250319	150900	22583110	4350	4350	4350	4350	0
280	20250319	150800	22583110	4350	4350	4350	4350	0
281	20250319	150700	22583110	4350	4350	4350	4350	0
282	20250319	150600	22583110	4350	4350	4350	4350	0
283	20250319	150500	22583110	4350	4350	4350	4350	0
284	20250319	150400	22583110	4350	4340	4350	4335	101
285	20250319	150300	22144990	4350	4350	4350	4350	0
286	20250319	150200	22144990	4350	4350	4350	4350	0
287	20250319	150100	22144990	4350	4350	4350	4350	0
288	20250319	150000	22144990	4350	4350	4350	4350	0
289	20250319	145900	22144990	4350	4350	4350	4350	0
290	20250319	145800	22144990	4350	4350	4350	4350	1
291	20250319	145700	22140640	4335	4335	4335	4335	0
292	20250319	145600	22140640	4335	4335	4335	4335	0
293	20250319	145500	22140640	4335	4335	4335	4335	0
294	20250319	145400	22140640	4335	4335	4335	4335	0
295	20250319	145300	22140640	4335	4335	4335	4335	0
296	20250319	145200	22140640	4335	4350	4350	4335	601
297	20250319	145100	19531100	4355	4355	4355	4355	0
298	20250319	145000	19531100	4355	4355	4355	4355	0
299	20250319	144900	19531100	4355	4355	4355	4355	0
300	20250319	144800	19531100	4355	4355	4355	4355	0
301	20250319	144700	19531100	4355	4355	4355	4355	0
302	20250319	144600	19531100	4355	4355	4355	4355	0
303	20250319	144500	19531100	4355	4355	4355	4355	0
304	20250319	144400	19531100	4355	4355	4355	4355	26
305	20250319	144300	19417870	4355	4355	4355	4355	0
306	20250319	144200	19417870	4355	4355	4355	4355	0
307	20250319	144100	19417870	4355	4355	4355	4355	0
308	20250319	144000	19417870	4355	4355	4355	4355	0
309	20250319	143900	19417870	4355	4355	4355	4355	0
310	20250319	143800	19417870	4355	4355	4355	4355	0
311	20250319	143700	19417870	4355	4355	4355	4355	0
312	20250319	143600	19417870	4355	4355	4355	4355	0
313	20250319	143500	19417870	4355	4355	4355	4355	0
314	20250319	143400	19417870	4355	4355	4355	4355	0
315	20250319	143300	19417870	4355	4355	4355	4355	0
316	20250319	143200	19417870	4355	4355	4355	4355	0
317	20250319	143100	19417870	4355	4355	4355	4355	0
318	20250319	143000	19417870	4355	4355	4355	4355	0
319	20250319	142900	19417870	4355	4355	4355	4355	0
320	20250319	142800	19417870	4355	4355	4355	4355	0
321	20250319	142700	19417870	4355	4355	4355	4355	0
322	20250319	142600	19417870	4355	4355	4355	4355	0
323	20250319	142500	19417870	4355	4355	4355	4355	1
324	20250319	142400	19413515	4355	4355	4355	4355	0
325	20250319	142300	19413515	4355	4355	4355	4355	0
326	20250319	142200	19413515	4355	4355	4355	4355	1
327	20250319	142100	19409160	4355	4355	4355	4355	0
328	20250319	142000	19409160	4355	4355	4355	4355	0
329	20250319	141900	19409160	4355	4355	4355	4355	20
330	20250319	141800	19322060	4355	4355	4355	4355	0
331	20250319	141700	19322060	4355	4355	4355	4355	0
332	20250319	141600	19322060	4355	4355	4355	4355	0
333	20250319	141500	19322060	4355	4355	4355	4355	0
334	20250319	141400	19322060	4355	4355	4355	4355	0
335	20250319	141300	19322060	4355	4355	4355	4355	0
336	20250319	141200	19322060	4355	4355	4355	4355	0
337	20250319	141100	19322060	4355	4355	4355	4355	0
338	20250319	141000	19322060	4355	4355	4355	4355	0
339	20250319	140900	19322060	4355	4355	4355	4355	0
340	20250319	140800	19322060	4355	4355	4355	4355	0
341	20250319	140700	19322060	4355	4355	4355	4355	0
342	20250319	140600	19322060	4355	4355	4355	4355	0
343	20250319	140500	19322060	4355	4355	4355	4355	0
344	20250319	140400	19322060	4355	4355	4355	4355	0
345	20250319	140300	19322060	4355	4355	4355	4355	0
346	20250319	140200	19322060	4355	4355	4355	4355	1
347	20250319	140100	19317705	4350	4350	4350	4350	0
348	20250319	140000	19317705	4350	4350	4350	4350	17
349	20250319	135900	19243755	4355	4355	4355	4355	0
350	20250319	135800	19243755	4355	4355	4355	4355	0
351	20250319	135700	19243755	4355	4355	4355	4355	0
352	20250319	135600	19243755	4355	4355	4355	4355	0
353	20250319	135500	19243755	4355	4355	4355	4355	0
354	20250319	135400	19243755	4355	4355	4355	4355	0
355	20250319	135300	19243755	4355	4355	4355	4355	0
356	20250319	135200	19243755	4355	4355	4355	4355	0
357	20250319	135100	19243755	4355	4355	4355	4355	0
358	20250319	135000	19243755	4355	4355	4355	4355	0
359	20250319	134900	19243755	4355	4355	4355	4355	0
360	20250319	134800	19243755	4355	4355	4355	4355	0
361	20250319	134700	19243755	4355	4355	4355	4355	0
362	20250319	134600	19243755	4355	4355	4355	4355	0
363	20250319	134500	19243755	4355	4355	4355	4355	0
364	20250319	134400	19243755	4355	4355	4355	4355	0
365	20250319	134300	19243755	4355	4355	4355	4355	0
366	20250319	134200	19243755	4355	4355	4355	4355	0
367	20250319	134100	19243755	4355	4355	4355	4355	0
368	20250319	134000	19243755	4355	4355	4355	4355	0
369	20250319	133900	19243755	4355	4355	4355	4355	38
370	20250319	133800	19078265	4350	4350	4350	4350	438
371	20250319	133700	17172965	4355	4355	4355	4355	0
372	20250319	133600	17172965	4355	4355	4355	4355	58
373	20250319	133500	16920375	4355	4355	4355	4355	0
374	20250319	133400	16920375	4355	4355	4355	4355	0
375	20250319	133300	16920375	4355	4355	4355	4355	0
376	20250319	133200	16920375	4355	4355	4355	4355	0
377	20250319	133100	16920375	4355	4355	4355	4355	0
378	20250319	133000	16920375	4355	4355	4355	4355	0
379	20250319	132900	16920375	4355	4355	4355	4355	0
380	20250319	132800	16920375	4355	4355	4355	4355	0
381	20250319	132700	16920375	4355	4355	4355	4355	0
382	20250319	132600	16920375	4355	4355	4355	4355	0
383	20250319	132500	16920375	4355	4355	4355	4355	0
384	20250319	132400	16920375	4355	4355	4355	4355	0
385	20250319	132300	16920375	4355	4355	4355	4355	0
386	20250319	132200	16920375	4355	4355	4355	4355	0
387	20250319	132100	16920375	4355	4355	4355	4355	0
388	20250319	132000	16920375	4355	4355	4355	4355	0
389	20250319	131900	16920375	4355	4355	4355	4355	0
390	20250319	131800	16920375	4355	4355	4355	4355	0
391	20250319	131700	16920375	4355	4355	4355	4355	0
392	20250319	131600	16920375	4355	4355	4355	4355	0
393	20250319	131500	16920375	4355	4355	4355	4355	0
394	20250319	131400	16920375	4355	4355	4355	4355	0
395	20250319	131300	16920375	4355	4355	4355	4355	0
396	20250319	131200	16920375	4355	4355	4355	4355	0
397	20250319	131100	16920375	4355	4355	4355	4355	0
398	20250319	131000	16920375	4355	4355	4355	4355	0
399	20250319	130900	16920375	4355	4355	4355	4355	0
400	20250319	130800	16920375	4355	4355	4355	4355	0
401	20250319	130700	16920375	4355	4355	4355	4355	0
402	20250319	130600	16920375	4355	4355	4355	4355	0
403	20250319	130500	16920375	4355	4355	4355	4355	0
404	20250319	130400	16920375	4355	4355	4355	4355	0
405	20250319	130300	16920375	4355	4355	4355	4355	1
406	20250319	130200	16916020	4355	4355	4355	4355	0
407	20250319	130100	16916020	4355	4355	4355	4355	0
408	20250319	130000	16916020	4355	4355	4355	4355	0
409	20250319	125900	16916020	4355	4355	4355	4355	0
410	20250319	125800	16916020	4355	4355	4355	4355	0
411	20250319	125700	16916020	4355	4355	4355	4355	0
412	20250319	125600	16916020	4355	4355	4355	4355	0
413	20250319	125500	16916020	4355	4355	4355	4355	0
414	20250319	125400	16916020	4355	4355	4355	4355	0
415	20250319	125300	16916020	4355	4355	4355	4355	0
416	20250319	125200	16916020	4355	4355	4355	4355	0
417	20250319	125100	16916020	4355	4355	4355	4355	0
418	20250319	125000	16916020	4355	4355	4355	4355	0
419	20250319	124900	16916020	4355	4355	4355	4355	0
420	20250319	124800	16916020	4355	4355	4355	4355	0
421	20250319	124700	16916020	4355	4355	4355	4355	0
422	20250319	124600	16916020	4355	4355	4355	4355	0
423	20250319	124500	16916020	4355	4355	4355	4355	0
424	20250319	124400	16916020	4355	4355	4355	4355	0
425	20250319	124300	16916020	4355	4355	4355	4355	0
426	20250319	124200	16916020	4355	4355	4355	4355	0
427	20250319	124100	16916020	4355	4355	4355	4355	0
428	20250319	124000	16916020	4355	4355	4355	4355	0
429	20250319	123900	16916020	4355	4355	4355	4355	0
430	20250319	123800	16916020	4355	4355	4355	4355	0
431	20250319	123700	16916020	4355	4355	4355	4355	34
432	20250319	123600	16767950	4355	4355	4355	4355	0
433	20250319	123500	16767950	4355	4355	4355	4355	0
434	20250319	123400	16767950	4355	4355	4355	4355	0
435	20250319	123300	16767950	4355	4355	4355	4355	0
436	20250319	123200	16767950	4355	4355	4355	4355	0
437	20250319	123100	16767950	4355	4355	4355	4355	0
438	20250319	123000	16767950	4355	4355	4355	4355	0
439	20250319	122900	16767950	4355	4355	4355	4355	0
440	20250319	122800	16767950	4355	4355	4355	4355	0
441	20250319	122700	16767950	4355	4355	4355	4355	0
442	20250319	122600	16767950	4355	4355	4355	4355	0
443	20250319	122500	16767950	4355	4355	4355	4355	0
444	20250319	122400	16767950	4355	4355	4355	4355	0
445	20250319	122300	16767950	4355	4355	4355	4355	0
446	20250319	122200	16767950	4355	4355	4355	4355	0
447	20250319	122100	16767950	4355	4355	4355	4355	0
448	20250319	122000	16767950	4355	4355	4355	4355	0
449	20250319	121900	16767950	4355	4355	4355	4355	0
450	20250319	121800	16767950	4355	4355	4355	4355	0
451	20250319	121700	16767950	4355	4355	4355	4355	0
452	20250319	121600	16767950	4355	4355	4355	4355	0
453	20250319	121500	16767950	4355	4355	4355	4355	0
454	20250319	121400	16767950	4355	4355	4355	4355	0
455	20250319	121300	16767950	4355	4355	4355	4355	0
456	20250319	121200	16767950	4355	4355	4355	4355	0
457	20250319	121100	16767950	4355	4355	4355	4355	0
458	20250319	121000	16767950	4355	4355	4355	4355	0
459	20250319	120900	16767950	4355	4355	4355	4355	0
460	20250319	120800	16767950	4355	4355	4355	4355	0
461	20250319	120700	16767950	4355	4355	4355	4355	0
462	20250319	120600	16767950	4355	4355	4355	4355	0
463	20250319	120500	16767950	4355	4355	4355	4355	0
464	20250319	120400	16767950	4355	4355	4355	4355	0
465	20250319	120300	16767950	4355	4355	4355	4355	0
466	20250319	120200	16767950	4355	4355	4355	4355	0
467	20250319	120100	16767950	4355	4355	4355	4355	58
468	20250319	120000	16515360	4355	4355	4355	4355	0
469	20250319	115900	16515360	4355	4355	4355	4355	0
470	20250319	115800	16515360	4355	4355	4355	4355	0
471	20250319	115700	16515360	4355	4355	4355	4355	0
472	20250319	115600	16515360	4355	4355	4355	4355	0
473	20250319	115500	16515360	4355	4355	4355	4355	0
474	20250319	115400	16515360	4355	4355	4355	4355	0
475	20250319	115300	16515360	4355	4355	4355	4355	100
476	20250319	115200	16079860	4360	4360	4360	4360	0
477	20250319	115100	16079860	4360	4360	4360	4360	0
478	20250319	115000	16079860	4360	4360	4360	4360	0
479	20250319	114900	16079860	4360	4360	4360	4360	0
480	20250319	114800	16079860	4360	4360	4360	4360	0
481	20250319	114700	16079860	4360	4360	4360	4360	0
482	20250319	114600	16079860	4360	4360	4360	4360	0
483	20250319	114500	16079860	4360	4360	4360	4360	0
484	20250319	114400	16079860	4360	4360	4360	4360	11
485	20250319	114300	16031900	4360	4360	4360	4360	0
486	20250319	114200	16031900	4360	4360	4360	4360	0
487	20250319	114100	16031900	4360	4360	4360	4360	0
488	20250319	114000	16031900	4360	4360	4360	4360	0
489	20250319	113900	16031900	4360	4360	4360	4360	0
490	20250319	113800	16031900	4360	4360	4360	4360	0
491	20250319	113700	16031900	4360	4360	4360	4360	0
492	20250319	113600	16031900	4360	4360	4360	4360	0
493	20250319	113500	16031900	4360	4360	4360	4360	0
494	20250319	113400	16031900	4360	4360	4360	4360	0
495	20250319	113300	16031900	4360	4360	4360	4360	0
496	20250319	113200	16031900	4360	4360	4360	4360	0
497	20250319	113100	16031900	4360	4360	4360	4360	1
498	20250319	113000	16027540	4360	4360	4360	4360	0
499	20250319	112900	16027540	4360	4360	4360	4360	0
500	20250319	112800	16027540	4360	4360	4360	4360	0
501	20250319	112700	16027540	4360	4360	4360	4360	0
502	20250319	112600	16027540	4360	4360	4360	4360	0
503	20250319	112500	16027540	4360	4360	4360	4360	0
504	20250319	112400	16027540	4360	4360	4360	4360	0
505	20250319	112300	16027540	4360	4360	4360	4360	0
506	20250319	112200	16027540	4360	4360	4360	4360	0
507	20250319	112100	16027540	4360	4360	4360	4360	0
508	20250319	112000	16027540	4360	4360	4360	4360	0
509	20250319	111900	16027540	4360	4360	4360	4360	1
510	20250319	111800	16023180	4355	4355	4355	4355	0
511	20250319	111700	16023180	4355	4355	4355	4355	0
512	20250319	111600	16023180	4355	4355	4355	4355	0
513	20250319	111500	16023180	4355	4355	4355	4355	0
514	20250319	111400	16023180	4355	4355	4355	4355	0
515	20250319	111300	16023180	4355	4350	4355	4350	72
516	20250319	111200	15709625	4340	4340	4340	4340	15
517	20250319	111100	15644525	4350	4350	4350	4350	0
518	20250319	111000	15644525	4350	4350	4350	4350	0
519	20250319	110900	15644525	4350	4350	4350	4350	0
520	20250319	110800	15644525	4350	4350	4350	4350	0
521	20250319	110700	15644525	4350	4350	4350	4350	1
522	20250319	110600	15640175	4350	4350	4350	4350	0
523	20250319	110500	15640175	4350	4350	4350	4350	0
524	20250319	110400	15640175	4350	4350	4350	4350	0
525	20250319	110300	15640175	4350	4350	4350	4350	0
526	20250319	110200	15640175	4350	4350	4350	4350	0
527	20250319	110100	15640175	4350	4350	4350	4350	36
528	20250319	110000	15483575	4340	4340	4340	4340	0
529	20250319	105900	15483575	4340	4340	4340	4340	0
530	20250319	105800	15483575	4340	4340	4340	4340	0
531	20250319	105700	15483575	4340	4340	4340	4340	0
532	20250319	105600	15483575	4340	4340	4340	4340	0
533	20250319	105500	15483575	4340	4340	4340	4340	0
534	20250319	105400	15483575	4340	4340	4340	4340	0
535	20250319	105300	15483575	4340	4340	4340	4340	0
536	20250319	105200	15483575	4340	4340	4340	4340	0
537	20250319	105100	15483575	4340	4340	4340	4340	0
538	20250319	105000	15483575	4340	4340	4340	4340	0
539	20250319	104900	15483575	4340	4340	4340	4340	0
540	20250319	104800	15483575	4340	4340	4340	4340	0
541	20250319	104700	15483575	4340	4340	4340	4340	0
542	20250319	104600	15483575	4340	4340	4340	4340	0
543	20250319	104500	15483575	4340	4340	4340	4340	1546
544	20250319	104400	8773935	4340	4340	4340	4340	0
545	20250319	104300	8773935	4340	4340	4340	4340	0
546	20250319	104200	8773935	4340	4350	4350	4340	330
547	20250319	104100	7340385	4355	4355	4355	4355	0
548	20250319	104000	7340385	4355	4355	4355	4355	6
549	20250319	103900	7314255	4360	4360	4360	4360	0
550	20250319	103800	7314255	4360	4360	4360	4360	0
551	20250319	103700	7314255	4360	4360	4360	4360	0
552	20250319	103600	7314255	4360	4360	4360	4360	0
553	20250319	103500	7314255	4360	4360	4360	4360	11
554	20250319	103400	7266295	4360	4360	4360	4360	0
555	20250319	103300	7266295	4360	4360	4360	4360	0
556	20250319	103200	7266295	4360	4360	4360	4360	0
557	20250319	103100	7266295	4360	4360	4360	4360	0
558	20250319	103000	7266295	4360	4360	4360	4360	0
559	20250319	102900	7266295	4360	4360	4360	4360	0
560	20250319	102800	7266295	4360	4360	4360	4360	0
561	20250319	102700	7266295	4360	4360	4360	4360	0
562	20250319	102600	7266295	4360	4360	4360	4360	0
563	20250319	102500	7266295	4360	4360	4360	4360	0
564	20250319	102400	7266295	4360	4360	4360	4360	38
565	20250319	102300	7100615	4400	4400	4400	4400	0
566	20250319	102200	7100615	4400	4400	4400	4400	0
567	20250319	102100	7100615	4400	4395	4400	4395	30
568	20250319	102000	6968635	4400	4400	4400	4400	0
569	20250319	101900	6968635	4400	4400	4400	4400	0
570	20250319	101800	6968635	4400	4400	4400	4400	11
571	20250319	101700	6920235	4355	4355	4355	4355	76
572	20250319	101600	6589255	4355	4355	4355	4355	0
573	20250319	101500	6589255	4355	4355	4355	4355	0
574	20250319	101400	6589255	4355	4355	4355	4355	0
575	20250319	101300	6589255	4355	4355	4355	4355	0
576	20250319	101200	6589255	4355	4355	4355	4355	0
577	20250319	101100	6589255	4355	4355	4355	4355	0
578	20250319	101000	6589255	4355	4355	4355	4355	0
579	20250319	100900	6589255	4355	4355	4355	4355	0
580	20250319	100800	6589255	4355	4355	4355	4355	0
581	20250319	100700	6589255	4355	4355	4355	4355	4
582	20250319	100600	6571835	4350	4350	4350	4350	0
583	20250319	100500	6571835	4350	4350	4350	4350	4
584	20250319	100400	6554435	4410	4410	4410	4410	0
585	20250319	100300	6554435	4410	4410	4410	4410	0
586	20250319	100200	6554435	4410	4410	4410	4410	0
587	20250319	100100	6554435	4410	4400	4410	4400	60
588	20250319	100000	6290230	4400	4400	4400	4400	0
589	20250319	095900	6290230	4400	4400	4400	4400	0
590	20250319	095800	6290230	4400	4400	4400	4400	0
591	20250319	095700	6290230	4400	4400	4400	4400	0
592	20250319	095600	6290230	4400	4400	4400	4400	0
593	20250319	095500	6290230	4400	4400	4400	4400	0
594	20250319	095400	6290230	4400	4400	4400	4400	0
595	20250319	095300	6290230	4400	4400	4400	4400	0
596	20250319	095200	6290230	4400	4400	4400	4400	0
597	20250319	095100	6290230	4400	4400	4400	4400	0
598	20250319	095000	6290230	4400	4400	4400	4400	0
599	20250319	094900	6290230	4400	4400	4400	4400	0
600	20250319	094800	6290230	4400	4400	4400	4400	0
601	20250319	094700	6290230	4400	4400	4400	4400	0
602	20250319	094600	6290230	4400	4400	4400	4400	6
603	20250319	094500	6263830	4400	4400	4400	4400	0
604	20250319	094400	6263830	4400	4400	4400	4400	6
605	20250319	094300	6237430	4400	4400	4400	4400	1
606	20250319	094200	6233030	4345	4345	4345	4345	1
607	20250319	094100	6228685	4400	4400	4400	4400	0
608	20250319	094000	6228685	4400	4400	4400	4400	0
609	20250319	093900	6228685	4400	4400	4400	4400	0
610	20250319	093800	6228685	4400	4395	4400	4395	10
611	20250319	093700	6184690	4340	4340	4340	4340	0
612	20250319	093600	6184690	4340	4340	4340	4340	0
613	20250319	093500	6184690	4340	4340	4340	4340	1
614	20250319	093400	6180350	4340	4340	4340	4340	0
615	20250319	093300	6180350	4340	4340	4340	4340	0
616	20250319	093200	6180350	4340	4340	4340	4340	25
617	20250319	093100	6071850	4340	4310	4340	4310	20
618	20250319	093000	5985620	4310	4315	4315	4310	300
619	20250319	092900	4691780	4315	4340	4340	4310	611
620	20250319	092800	2050770	4340	4340	4340	4340	0
621	20250319	092700	2050770	4340	4340	4340	4340	0
622	20250319	092600	2050770	4340	4340	4340	4340	1
623	20250319	092500	2046430	4340	4340	4340	4340	0
624	20250319	092400	2046430	4340	4340	4340	4340	10
625	20250319	092300	2003030	4340	4340	4340	4340	0
626	20250319	092200	2003030	4340	4340	4340	4340	0
627	20250319	092100	2003030	4340	4340	4340	4340	0
628	20250319	092000	2003030	4340	4340	4340	4340	0
629	20250319	091900	2003030	4340	4345	4345	4340	3
630	20250319	091800	1990005	4345	4345	4345	4345	35
631	20250319	091700	1837930	4350	4355	4355	4350	69
632	20250319	091600	1537470	4360	4390	4390	4360	232
633	20250319	091500	525920	4410	4410	4410	4410	0
634	20250319	091400	525920	4410	4410	4410	4410	0
635	20250319	091300	525920	4410	4410	4410	4410	0
636	20250319	091200	525920	4410	4410	4410	4410	0
637	20250319	091100	525920	4410	4410	4410	4410	23
638	20250319	091000	424490	4415	4415	4415	4415	2
639	20250319	090900	415660	4420	4420	4420	4420	0
640	20250319	090800	415660	4420	4420	4420	4420	0
641	20250319	090700	415660	4420	4420	4420	4420	0
642	20250319	090600	415660	4420	4420	4420	4420	1
643	20250319	090500	411240	4420	4420	4420	4420	0
644	20250319	090400	411240	4420	4420	4420	4420	5
645	20250319	090300	389140	4420	4420	4420	4420	0
646	20250319	090200	389140	4420	4420	4420	4420	0
647	20250319	090100	389140	4420	4420	4420	4420	3
648	20250319	090000	375880	4480	4420	4480	4420	85