KissMeData/023150/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	190900	13674665	5040	5040	5040	5040	31
3	20250313	190800	13674665	5040	5040	5040	5040	0
4	20250313	190700	13674665	5040	5040	5040	5040	0
5	20250313	190600	13674665	5040	5040	5040	5040	0
6	20250313	190500	13674665	5040	5040	5040	5040	0
7	20250313	190400	13674665	5040	5040	5040	5040	0
8	20250313	190300	13674665	5040	5040	5040	5040	0
9	20250313	190200	13674665	5040	5040	5040	5040	0
10	20250313	190100	13674665	5040	5040	5040	5040	0
11	20250313	190000	13674665	5040	5040	5040	5040	0
12	20250313	185900	13674665	5040	5040	5040	5040	0
13	20250313	185800	13674665	5040	5040	5040	5040	0
14	20250313	185700	13674665	5040	5040	5040	5040	0
15	20250313	185600	13674665	5040	5040	5040	5040	0
16	20250313	185500	13674665	5040	5040	5040	5040	0
17	20250313	185400	13674665	5040	5040	5040	5040	0
18	20250313	185300	13674665	5040	5040	5040	5040	0
19	20250313	185200	13674665	5040	5040	5040	5040	0
20	20250313	185100	13674665	5040	5040	5040	5040	0
21	20250313	185000	13674665	5040	5040	5040	5040	0
22	20250313	184900	13674665	5040	5040	5040	5040	0
23	20250313	184800	13674665	5040	5040	5040	5040	0
24	20250313	184700	13674665	5040	5040	5040	5040	0
25	20250313	184600	13674665	5040	5040	5040	5040	0
26	20250313	184500	13674665	5040	5040	5040	5040	0
27	20250313	184400	13674665	5040	5040	5040	5040	0
28	20250313	184300	13674665	5040	5040	5040	5040	0
29	20250313	184200	13674665	5040	5040	5040	5040	0
30	20250313	184100	13674665	5040	5040	5040	5040	0
31	20250313	184000	13674665	5040	5040	5040	5040	0
32	20250313	183900	13674665	5040	5040	5040	5040	31
33	20250313	183800	13674665	5040	5040	5040	5040	0
34	20250313	183700	13674665	5040	5040	5040	5040	0
35	20250313	183600	13674665	5040	5040	5040	5040	0
36	20250313	183500	13674665	5040	5040	5040	5040	0
37	20250313	183400	13674665	5040	5040	5040	5040	0
38	20250313	183300	13674665	5040	5040	5040	5040	0
39	20250313	183200	13674665	5040	5040	5040	5040	0
40	20250313	183100	13674665	5040	5040	5040	5040	0
41	20250313	183000	13674665	5040	5040	5040	5040	0
42	20250313	182900	13674665	5040	5040	5040	5040	0
43	20250313	182800	13674665	5040	5040	5040	5040	0
44	20250313	182700	13674665	5040	5040	5040	5040	0
45	20250313	182600	13674665	5040	5040	5040	5040	0
46	20250313	182500	13674665	5040	5040	5040	5040	0
47	20250313	182400	13674665	5040	5040	5040	5040	0
48	20250313	182300	13674665	5040	5040	5040	5040	0
49	20250313	182200	13674665	5040	5040	5040	5040	0
50	20250313	182100	13674665	5040	5040	5040	5040	0
51	20250313	182000	13674665	5040	5040	5040	5040	0
52	20250313	181900	13674665	5040	5040	5040	5040	0
53	20250313	181800	13674665	5040	5040	5040	5040	0
54	20250313	181700	13674665	5040	5040	5040	5040	0
55	20250313	181600	13674665	5040	5040	5040	5040	0
56	20250313	181500	13674665	5040	5040	5040	5040	0
57	20250313	181400	13674665	5040	5040	5040	5040	0
58	20250313	181300	13674665	5040	5040	5040	5040	0
59	20250313	181200	13674665	5040	5040	5040	5040	0
60	20250313	181100	13674665	5040	5040	5040	5040	0
61	20250313	181000	13674665	5040	5040	5040	5040	0
62	20250313	180900	13674665	5040	5040	5040	5040	31
63	20250313	180800	13674665	5040	5040	5040	5040	0
64	20250313	180700	13674665	5040	5040	5040	5040	0
65	20250313	180600	13674665	5040	5040	5040	5040	0
66	20250313	180500	13674665	5040	5040	5040	5040	0
67	20250313	180400	13674665	5040	5040	5040	5040	0
68	20250313	180300	13674665	5040	5040	5040	5040	0
69	20250313	180200	13674665	5040	5040	5040	5040	0
70	20250313	180100	13674665	5040	5040	5040	5040	0
71	20250313	180000	13674665	5040	5040	5040	5040	0
72	20250313	175900	13674665	5040	5040	5040	5040	0
73	20250313	175800	13674665	5040	5040	5040	5040	0
74	20250313	175700	13674665	5040	5040	5040	5040	0
75	20250313	175600	13674665	5040	5040	5040	5040	0
76	20250313	175500	13674665	5040	5040	5040	5040	0
77	20250313	175400	13674665	5040	5040	5040	5040	0
78	20250313	175300	13674665	5040	5040	5040	5040	0
79	20250313	175200	13674665	5040	5040	5040	5040	0
80	20250313	175100	13674665	5040	5040	5040	5040	0
81	20250313	175000	13674665	5040	5040	5040	5040	0
82	20250313	174900	13674665	5040	5040	5040	5040	0
83	20250313	174800	13674665	5040	5040	5040	5040	0
84	20250313	174700	13674665	5040	5040	5040	5040	0
85	20250313	174600	13674665	5040	5040	5040	5040	0
86	20250313	174500	13674665	5040	5040	5040	5040	0
87	20250313	174400	13674665	5040	5040	5040	5040	0
88	20250313	174300	13674665	5040	5040	5040	5040	0
89	20250313	174200	13674665	5040	5040	5040	5040	0
90	20250313	174100	13674665	5040	5040	5040	5040	0
91	20250313	174000	13674665	5040	5040	5040	5040	0
92	20250313	173900	13674665	5040	5040	5040	5040	31
93	20250313	173800	13674665	5040	5040	5040	5040	0
94	20250313	173700	13674665	5040	5040	5040	5040	0
95	20250313	173600	13674665	5040	5040	5040	5040	0
96	20250313	173500	13674665	5040	5040	5040	5040	0
97	20250313	173400	13674665	5040	5040	5040	5040	0
98	20250313	173300	13674665	5040	5040	5040	5040	0
99	20250313	173200	13674665	5040	5040	5040	5040	0
100	20250313	173100	13674665	5040	5040	5040	5040	0
101	20250313	173000	13674665	5040	5040	5040	5040	0
102	20250313	172900	13674665	5040	5040	5040	5040	0
103	20250313	172800	13674665	5040	5040	5040	5040	0
104	20250313	172700	13674665	5040	5040	5040	5040	0
105	20250313	172600	13674665	5040	5040	5040	5040	0
106	20250313	172500	13674665	5040	5040	5040	5040	0
107	20250313	172400	13674665	5040	5040	5040	5040	0
108	20250313	172300	13674665	5040	5040	5040	5040	0
109	20250313	172200	13674665	5040	5040	5040	5040	0
110	20250313	172100	13674665	5040	5040	5040	5040	0
111	20250313	172000	13674665	5040	5040	5040	5040	0
112	20250313	171900	13674665	5040	5040	5040	5040	0
113	20250313	171800	13674665	5040	5040	5040	5040	0
114	20250313	171700	13674665	5040	5040	5040	5040	0
115	20250313	171600	13674665	5040	5040	5040	5040	0
116	20250313	171500	13674665	5040	5040	5040	5040	0
117	20250313	171400	13674665	5040	5040	5040	5040	0
118	20250313	171300	13674665	5040	5040	5040	5040	0
119	20250313	171200	13674665	5040	5040	5040	5040	0
120	20250313	171100	13674665	5040	5040	5040	5040	0
121	20250313	171000	13674665	5040	5040	5040	5040	0
122	20250313	170900	13674665	5040	5040	5040	5040	31
123	20250313	170800	13674665	5040	5040	5040	5040	0
124	20250313	170700	13674665	5040	5040	5040	5040	0
125	20250313	170600	13674665	5040	5040	5040	5040	0
126	20250313	170500	13674665	5040	5040	5040	5040	0
127	20250313	170400	13674665	5040	5040	5040	5040	0
128	20250313	170300	13674665	5040	5040	5040	5040	0
129	20250313	170200	13674665	5040	5040	5040	5040	0
130	20250313	170100	13674665	5040	5040	5040	5040	0
131	20250313	170000	13674665	5040	5040	5040	5040	0
132	20250313	165900	13674665	5040	5040	5040	5040	0
133	20250313	165800	13674665	5040	5040	5040	5040	0
134	20250313	165700	13674665	5040	5040	5040	5040	0
135	20250313	165600	13674665	5040	5040	5040	5040	0
136	20250313	165500	13674665	5040	5040	5040	5040	0
137	20250313	165400	13674665	5040	5040	5040	5040	0
138	20250313	165300	13674665	5040	5040	5040	5040	0
139	20250313	165200	13674665	5040	5040	5040	5040	0
140	20250313	165100	13674665	5040	5040	5040	5040	0
141	20250313	165000	13674665	5040	5040	5040	5040	0
142	20250313	164900	13674665	5040	5040	5040	5040	0
143	20250313	164800	13674665	5040	5040	5040	5040	0
144	20250313	164700	13674665	5040	5040	5040	5040	0
145	20250313	164600	13674665	5040	5040	5040	5040	0
146	20250313	164500	13674665	5040	5040	5040	5040	0
147	20250313	164400	13674665	5040	5040	5040	5040	0
148	20250313	164300	13674665	5040	5040	5040	5040	0
149	20250313	164200	13674665	5040	5040	5040	5040	0
150	20250313	164100	13674665	5040	5040	5040	5040	0
151	20250313	164000	13674665	5040	5040	5040	5040	0
152	20250313	163900	13674665	5040	5040	5040	5040	31
153	20250313	163800	13674665	5040	5040	5040	5040	0
154	20250313	163700	13674665	5040	5040	5040	5040	0
155	20250313	163600	13674665	5040	5040	5040	5040	0
156	20250313	163500	13674665	5040	5040	5040	5040	0
157	20250313	163400	13674665	5040	5040	5040	5040	0
158	20250313	163300	13674665	5040	5040	5040	5040	0
159	20250313	163200	13674665	5040	5040	5040	5040	0
160	20250313	163100	13674665	5040	5040	5040	5040	0
161	20250313	163000	13674665	5040	5040	5040	5040	0
162	20250313	162900	13674665	5040	5040	5040	5040	0
163	20250313	162800	13674665	5040	5040	5040	5040	0
164	20250313	162700	13674665	5040	5040	5040	5040	0
165	20250313	162600	13674665	5040	5040	5040	5040	0
166	20250313	162500	13674665	5040	5040	5040	5040	0
167	20250313	162400	13674665	5040	5040	5040	5040	0
168	20250313	162300	13674665	5040	5040	5040	5040	0
169	20250313	162200	13674665	5040	5040	5040	5040	0
170	20250313	162100	13674665	5040	5040	5040	5040	0
171	20250313	162000	13674665	5040	5040	5040	5040	0
172	20250313	161900	13674665	5040	5040	5040	5040	0
173	20250313	161800	13674665	5040	5040	5040	5040	0
174	20250313	161700	13674665	5040	5040	5040	5040	0
175	20250313	161600	13674665	5040	5040	5040	5040	0
176	20250313	161500	13674665	5040	5040	5040	5040	0
177	20250313	161400	13674665	5040	5040	5040	5040	0
178	20250313	161300	13674665	5040	5040	5040	5040	0
179	20250313	161200	13674665	5040	5040	5040	5040	0
180	20250313	161100	13674665	5040	5040	5040	5040	0
181	20250313	161000	13674665	5040	5040	5040	5040	0
182	20250313	160900	13674665	5040	5040	5040	5040	31
183	20250313	160800	13674665	5040	5040	5040	5040	0
184	20250313	160700	13674665	5040	5040	5040	5040	0
185	20250313	160600	13674665	5040	5040	5040	5040	0
186	20250313	160500	13674665	5040	5040	5040	5040	0
187	20250313	160400	13674665	5040	5040	5040	5040	0
188	20250313	160300	13674665	5040	5040	5040	5040	0
189	20250313	160200	13674665	5040	5040	5040	5040	0
190	20250313	160100	13674665	5040	5040	5040	5040	0
191	20250313	160000	13674665	5040	5040	5040	5040	0
192	20250313	155900	13674665	5040	5040	5040	5040	0
193	20250313	155800	13674665	5040	5040	5040	5040	0
194	20250313	155700	13674665	5040	5040	5040	5040	0
195	20250313	155600	13674665	5040	5040	5040	5040	0
196	20250313	155500	13674665	5040	5040	5040	5040	0
197	20250313	155400	13674665	5040	5040	5040	5040	0
198	20250313	155300	13674665	5040	5040	5040	5040	0
199	20250313	155200	13674665	5040	5040	5040	5040	0
200	20250313	155100	13674665	5040	5040	5040	5040	0
201	20250313	155000	13674665	5040	5040	5040	5040	0
202	20250313	154900	13674665	5040	5040	5040	5040	0
203	20250313	154800	13674665	5040	5040	5040	5040	0
204	20250313	154700	13674665	5040	5040	5040	5040	0
205	20250313	154600	13674665	5040	5040	5040	5040	0
206	20250313	154500	13674665	5040	5040	5040	5040	0
207	20250313	154400	13674665	5040	5040	5040	5040	0
208	20250313	154300	13674665	5040	5040	5040	5040	0
209	20250313	154200	13674665	5040	5040	5040	5040	0
210	20250313	154100	13674665	5040	5040	5040	5040	0
211	20250313	154000	13674665	5040	5040	5040	5040	0
212	20250313	153900	13674665	5040	5040	5040	5040	31
213	20250313	153800	13674665	5040	5040	5040	5040	0
214	20250313	153700	13674665	5040	5040	5040	5040	0
215	20250313	153600	13674665	5040	5040	5040	5040	0
216	20250313	153500	13674665	5040	5040	5040	5040	0
217	20250313	153400	13674665	5040	5040	5040	5040	0
218	20250313	153300	13674665	5040	5040	5040	5040	0
219	20250313	153200	13674665	5040	5040	5040	5040	0
220	20250313	153100	13674665	5040	5040	5040	5040	0
221	20250313	153000	13674665	5040	5040	5040	5040	31
222	20250313	152900	13518425	5040	5040	5040	5040	0
223	20250313	152800	13518425	5040	5040	5040	5040	0
224	20250313	152700	13518425	5040	5040	5040	5040	0
225	20250313	152600	13518425	5040	5040	5040	5040	0
226	20250313	152500	13518425	5040	5040	5040	5040	0
227	20250313	152400	13518425	5040	5040	5040	5040	0
228	20250313	152300	13518425	5040	5040	5040	5040	0
229	20250313	152200	13518425	5040	5040	5040	5040	0
230	20250313	152100	13518425	5040	5040	5040	5040	0
231	20250313	152000	13518425	5040	5040	5040	5040	0
232	20250313	151900	13518425	5040	5040	5040	5040	0
233	20250313	151800	13518425	5040	5040	5040	5040	1
234	20250313	151700	13513385	5030	5030	5030	5030	0
235	20250313	151600	13513385	5030	5030	5030	5030	0
236	20250313	151500	13513385	5030	5030	5030	5030	0
237	20250313	151400	13513385	5030	5030	5030	5030	0
238	20250313	151300	13513385	5030	5030	5030	5030	0
239	20250313	151200	13513385	5030	5030	5030	5030	0
240	20250313	151100	13513385	5030	5030	5030	5030	0
241	20250313	151000	13513385	5030	5030	5030	5030	153
242	20250313	150900	12743795	5030	5030	5030	5030	0
243	20250313	150800	12743795	5030	5030	5030	5030	0
244	20250313	150700	12743795	5030	5030	5030	5030	0
245	20250313	150600	12743795	5030	5030	5030	5030	0
246	20250313	150500	12743795	5030	5030	5030	5030	0
247	20250313	150400	12743795	5030	5030	5030	5030	0
248	20250313	150300	12743795	5030	5030	5030	5030	93
249	20250313	150200	12276005	5030	5030	5030	5030	0
250	20250313	150100	12276005	5030	5030	5030	5030	0
251	20250313	150000	12276005	5030	5030	5030	5030	0
252	20250313	145900	12276005	5030	5030	5030	5030	0
253	20250313	145800	12276005	5030	5030	5030	5030	0
254	20250313	145700	12276005	5030	5030	5030	5030	0
255	20250313	145600	12276005	5030	5030	5030	5030	0
256	20250313	145500	12276005	5030	5030	5030	5030	1
257	20250313	145400	12270975	5030	5030	5030	5030	0
258	20250313	145300	12270975	5030	5030	5030	5030	0
259	20250313	145200	12270975	5030	5030	5030	5030	0
260	20250313	145100	12270975	5030	5030	5030	5030	0
261	20250313	145000	12270975	5030	5030	5030	5030	0
262	20250313	144900	12270975	5030	5030	5030	5030	0
263	20250313	144800	12270975	5030	5030	5030	5030	0
264	20250313	144700	12270975	5030	5030	5030	5030	0
265	20250313	144600	12270975	5030	5030	5030	5030	0
266	20250313	144500	12270975	5030	5030	5030	5030	0
267	20250313	144400	12270975	5030	5030	5030	5030	0
268	20250313	144300	12270975	5030	5030	5030	5030	0
269	20250313	144200	12270975	5030	5030	5030	5030	0
270	20250313	144100	12270975	5030	5030	5030	5030	0
271	20250313	144000	12270975	5030	5030	5030	5030	5
272	20250313	143900	12245825	5030	5030	5030	5030	0
273	20250313	143800	12245825	5030	5030	5030	5030	0
274	20250313	143700	12245825	5030	5030	5030	5030	0
275	20250313	143600	12245825	5030	5030	5030	5030	0
276	20250313	143500	12245825	5030	5030	5030	5030	0
277	20250313	143400	12245825	5030	5030	5030	5030	0
278	20250313	143300	12245825	5030	5030	5030	5030	0
279	20250313	143200	12245825	5030	5030	5030	5030	0
280	20250313	143100	12245825	5030	5030	5030	5030	0
281	20250313	143000	12245825	5030	5030	5030	5030	0
282	20250313	142900	12245825	5030	5030	5030	5030	0
283	20250313	142800	12245825	5030	5030	5030	5030	0
284	20250313	142700	12245825	5030	5030	5030	5030	0
285	20250313	142600	12245825	5030	5030	5030	5030	0
286	20250313	142500	12245825	5030	5030	5030	5030	0
287	20250313	142400	12245825	5030	5030	5030	5030	0
288	20250313	142300	12245825	5030	5030	5030	5030	0
289	20250313	142200	12245825	5030	5030	5030	5030	0
290	20250313	142100	12245825	5030	5030	5030	5030	0
291	20250313	142000	12245825	5030	5030	5030	5030	0
292	20250313	141900	12245825	5030	5030	5030	5030	0
293	20250313	141800	12245825	5030	5030	5030	5030	0
294	20250313	141700	12245825	5030	5030	5030	5030	0
295	20250313	141600	12245825	5030	5030	5030	5030	0
296	20250313	141500	12245825	5030	5030	5030	5030	0
297	20250313	141400	12245825	5030	5030	5030	5030	0
298	20250313	141300	12245825	5030	5020	5030	5020	99
299	20250313	141200	11747955	5000	5000	5000	5000	0
300	20250313	141100	11747955	5000	5000	5000	5000	0
301	20250313	141000	11747955	5000	5000	5000	5000	0
302	20250313	140900	11747955	5000	5000	5000	5000	0
303	20250313	140800	11747955	5000	5000	5000	5000	0
304	20250313	140700	11747955	5000	5000	5000	5000	0
305	20250313	140600	11747955	5000	5000	5000	5000	0
306	20250313	140500	11747955	5000	5000	5000	5000	0
307	20250313	140400	11747955	5000	5000	5000	5000	0
308	20250313	140300	11747955	5000	5000	5000	5000	0
309	20250313	140200	11747955	5000	5000	5000	5000	0
310	20250313	140100	11747955	5000	5000	5000	5000	0
311	20250313	140000	11747955	5000	5000	5000	5000	0
312	20250313	135900	11747955	5000	5000	5000	5000	0
313	20250313	135800	11747955	5000	5000	5000	5000	0
314	20250313	135700	11747955	5000	5000	5000	5000	0
315	20250313	135600	11747955	5000	5000	5000	5000	34
316	20250313	135500	11577955	5010	5010	5010	5010	0
317	20250313	135400	11577955	5010	5010	5010	5010	0
318	20250313	135300	11577955	5010	5010	5010	5010	0
319	20250313	135200	11577955	5010	5010	5010	5010	0
320	20250313	135100	11577955	5010	5010	5010	5010	0
321	20250313	135000	11577955	5010	5010	5010	5010	0
322	20250313	134900	11577955	5010	5010	5010	5010	0
323	20250313	134800	11577955	5010	5010	5010	5010	0
324	20250313	134700	11577955	5010	5010	5010	5010	40
325	20250313	134600	11377555	5050	5050	5050	5050	0
326	20250313	134500	11377555	5050	5050	5050	5050	0
327	20250313	134400	11377555	5050	5050	5050	5050	0
328	20250313	134300	11377555	5050	5050	5050	5050	0
329	20250313	134200	11377555	5050	5050	5050	5050	0
330	20250313	134100	11377555	5050	5050	5050	5050	0
331	20250313	134000	11377555	5050	5050	5050	5050	0
332	20250313	133900	11377555	5050	5050	5050	5050	0
333	20250313	133800	11377555	5050	5050	5050	5050	0
334	20250313	133700	11377555	5050	5050	5050	5050	0
335	20250313	133600	11377555	5050	5050	5050	5050	0
336	20250313	133500	11377555	5050	5050	5050	5050	0
337	20250313	133400	11377555	5050	5050	5050	5050	0
338	20250313	133300	11377555	5050	5050	5050	5050	0
339	20250313	133200	11377555	5050	5050	5050	5050	0
340	20250313	133100	11377555	5050	5050	5050	5050	0
341	20250313	133000	11377555	5050	5050	5050	5050	0
342	20250313	132900	11377555	5050	5050	5050	5050	0
343	20250313	132800	11377555	5050	5050	5050	5050	0
344	20250313	132700	11377555	5050	5050	5050	5050	0
345	20250313	132600	11377555	5050	5050	5050	5050	0
346	20250313	132500	11377555	5050	5050	5050	5050	0
347	20250313	132400	11377555	5050	5050	5050	5050	0
348	20250313	132300	11377555	5050	5050	5050	5050	0
349	20250313	132200	11377555	5050	5050	5050	5050	0
350	20250313	132100	11377555	5050	5050	5050	5050	0
351	20250313	132000	11377555	5050	5050	5050	5050	0
352	20250313	131900	11377555	5050	5050	5050	5050	0
353	20250313	131800	11377555	5050	5050	5050	5050	0
354	20250313	131700	11377555	5050	5050	5050	5050	0
355	20250313	131600	11377555	5050	5050	5050	5050	0
356	20250313	131500	11377555	5050	5050	5050	5050	0
357	20250313	131400	11377555	5050	5050	5050	5050	0
358	20250313	131300	11377555	5050	5050	5050	5050	0
359	20250313	131200	11377555	5050	5050	5050	5050	0
360	20250313	131100	11377555	5050	5050	5050	5050	0
361	20250313	131000	11377555	5050	5050	5050	5050	0
362	20250313	130900	11377555	5050	5050	5050	5050	0
363	20250313	130800	11377555	5050	5050	5050	5050	0
364	20250313	130700	11377555	5050	5050	5050	5050	0
365	20250313	130600	11377555	5050	5050	5050	5050	0
366	20250313	130500	11377555	5050	5050	5050	5050	0
367	20250313	130400	11377555	5050	5050	5050	5050	0
368	20250313	130300	11377555	5050	5050	5050	5050	0
369	20250313	130200	11377555	5050	5050	5050	5050	0
370	20250313	130100	11377555	5050	5050	5050	5050	0
371	20250313	130000	11377555	5050	5050	5050	5050	0
372	20250313	125900	11377555	5050	5050	5050	5050	0
373	20250313	125800	11377555	5050	5050	5050	5050	0
374	20250313	125700	11377555	5050	5050	5050	5050	0
375	20250313	125600	11377555	5050	5050	5050	5050	0
376	20250313	125500	11377555	5050	5050	5050	5050	0
377	20250313	125400	11377555	5050	5050	5050	5050	0
378	20250313	125300	11377555	5050	5050	5050	5050	0
379	20250313	125200	11377555	5050	5050	5050	5050	0
380	20250313	125100	11377555	5050	5050	5050	5050	0
381	20250313	125000	11377555	5050	5050	5050	5050	0
382	20250313	124900	11377555	5050	5050	5050	5050	0
383	20250313	124800	11377555	5050	5050	5050	5050	0
384	20250313	124700	11377555	5050	5050	5050	5050	0
385	20250313	124600	11377555	5050	5050	5050	5050	0
386	20250313	124500	11377555	5050	5050	5050	5050	0
387	20250313	124400	11377555	5050	5050	5050	5050	0
388	20250313	124300	11377555	5050	5050	5050	5050	0
389	20250313	124200	11377555	5050	5050	5050	5050	0
390	20250313	124100	11377555	5050	5050	5050	5050	0
391	20250313	124000	11377555	5050	5050	5050	5050	0
392	20250313	123900	11377555	5050	5050	5050	5050	0
393	20250313	123800	11377555	5050	5050	5050	5050	0
394	20250313	123700	11377555	5050	5050	5050	5050	0
395	20250313	123600	11377555	5050	5050	5050	5050	0
396	20250313	123500	11377555	5050	5050	5050	5050	0
397	20250313	123400	11377555	5050	5050	5050	5050	0
398	20250313	123300	11377555	5050	5050	5050	5050	0
399	20250313	123200	11377555	5050	5050	5050	5050	0
400	20250313	123100	11377555	5050	5050	5050	5050	0
401	20250313	123000	11377555	5050	5050	5050	5050	0
402	20250313	122900	11377555	5050	5050	5050	5050	0
403	20250313	122800	11377555	5050	5050	5050	5050	0
404	20250313	122700	11377555	5050	5050	5050	5050	0
405	20250313	122600	11377555	5050	5050	5050	5050	0
406	20250313	122500	11377555	5050	5050	5050	5050	0
407	20250313	122400	11377555	5050	5050	5050	5050	0
408	20250313	122300	11377555	5050	5050	5050	5050	0
409	20250313	122200	11377555	5050	5050	5050	5050	0
410	20250313	122100	11377555	5050	5050	5050	5050	0
411	20250313	122000	11377555	5050	5050	5050	5050	0
412	20250313	121900	11377555	5050	5050	5050	5050	0
413	20250313	121800	11377555	5050	5050	5050	5050	0
414	20250313	121700	11377555	5050	5050	5050	5050	0
415	20250313	121600	11377555	5050	5050	5050	5050	0
416	20250313	121500	11377555	5050	5050	5050	5050	0
417	20250313	121400	11377555	5050	5050	5050	5050	0
418	20250313	121300	11377555	5050	5050	5050	5050	0
419	20250313	121200	11377555	5050	5050	5050	5050	0
420	20250313	121100	11377555	5050	5050	5050	5050	0
421	20250313	121000	11377555	5050	5050	5050	5050	0
422	20250313	120900	11377555	5050	5050	5050	5050	0
423	20250313	120800	11377555	5050	5050	5050	5050	0
424	20250313	120700	11377555	5050	5050	5050	5050	0
425	20250313	120600	11377555	5050	5050	5050	5050	0
426	20250313	120500	11377555	5050	5050	5050	5050	0
427	20250313	120400	11377555	5050	5050	5050	5050	0
428	20250313	120300	11377555	5050	5050	5050	5050	0
429	20250313	120200	11377555	5050	5050	5050	5050	0
430	20250313	120100	11377555	5050	5050	5050	5050	0
431	20250313	120000	11377555	5050	5050	5050	5050	0
432	20250313	115900	11377555	5050	5050	5050	5050	0
433	20250313	115800	11377555	5050	5050	5050	5050	0
434	20250313	115700	11377555	5050	5050	5050	5050	0
435	20250313	115600	11377555	5050	5050	5050	5050	0
436	20250313	115500	11377555	5050	5050	5050	5050	0
437	20250313	115400	11377555	5050	5050	5050	5050	0
438	20250313	115300	11377555	5050	5050	5050	5050	0
439	20250313	115200	11377555	5050	5050	5050	5050	0
440	20250313	115100	11377555	5050	5050	5050	5050	0
441	20250313	115000	11377555	5050	5050	5050	5050	0
442	20250313	114900	11377555	5050	5050	5050	5050	0
443	20250313	114800	11377555	5050	5050	5050	5050	0
444	20250313	114700	11377555	5050	5050	5050	5050	0
445	20250313	114600	11377555	5050	5050	5050	5050	0
446	20250313	114500	11377555	5050	5050	5050	5050	0
447	20250313	114400	11377555	5050	5050	5050	5050	0
448	20250313	114300	11377555	5050	5050	5050	5050	0
449	20250313	114200	11377555	5050	5050	5050	5050	0
450	20250313	114100	11377555	5050	5050	5050	5050	0
451	20250313	114000	11377555	5050	5050	5050	5050	0
452	20250313	113900	11377555	5050	5050	5050	5050	0
453	20250313	113800	11377555	5050	5050	5050	5050	0
454	20250313	113700	11377555	5050	5050	5050	5050	0
455	20250313	113600	11377555	5050	5050	5050	5050	0
456	20250313	113500	11377555	5050	5050	5050	5050	0
457	20250313	113400	11377555	5050	5050	5050	5050	0
458	20250313	113300	11377555	5050	5050	5050	5050	0
459	20250313	113200	11377555	5050	5050	5050	5050	0
460	20250313	113100	11377555	5050	5050	5050	5050	0
461	20250313	113000	11377555	5050	5050	5050	5050	0
462	20250313	112900	11377555	5050	5050	5050	5050	0
463	20250313	112800	11377555	5050	5050	5050	5050	0
464	20250313	112700	11377555	5050	5050	5050	5050	0
465	20250313	112600	11377555	5050	5050	5050	5050	0
466	20250313	112500	11377555	5050	5050	5050	5050	0
467	20250313	112400	11377555	5050	5050	5050	5050	0
468	20250313	112300	11377555	5050	5050	5050	5050	0
469	20250313	112200	11377555	5050	5050	5050	5050	0
470	20250313	112100	11377555	5050	5050	5050	5050	0
471	20250313	112000	11377555	5050	5050	5050	5050	0
472	20250313	111900	11377555	5050	5050	5050	5050	0
473	20250313	111800	11377555	5050	5050	5050	5050	0
474	20250313	111700	11377555	5050	5050	5050	5050	0
475	20250313	111600	11377555	5050	5050	5050	5050	0
476	20250313	111500	11377555	5050	5050	5050	5050	0
477	20250313	111400	11377555	5050	5050	5050	5050	0
478	20250313	111300	11377555	5050	5050	5050	5050	0
479	20250313	111200	11377555	5050	5050	5050	5050	0
480	20250313	111100	11377555	5050	5050	5050	5050	0
481	20250313	111000	11377555	5050	5050	5050	5050	0
482	20250313	110900	11377555	5050	5050	5050	5050	0
483	20250313	110800	11377555	5050	5050	5050	5050	0
484	20250313	110700	11377555	5050	5050	5050	5050	0
485	20250313	110600	11377555	5050	5050	5050	5050	0
486	20250313	110500	11377555	5050	5050	5050	5050	0
487	20250313	110400	11377555	5050	5050	5050	5050	0
488	20250313	110300	11377555	5050	5050	5050	5050	0
489	20250313	110200	11377555	5050	5050	5050	5050	0
490	20250313	110100	11377555	5050	5050	5050	5050	0
491	20250313	110000	11377555	5050	5050	5050	5050	0
492	20250313	105900	11377555	5050	5050	5050	5050	0
493	20250313	105800	11377555	5050	5050	5050	5050	0
494	20250313	105700	11377555	5050	5050	5050	5050	0
495	20250313	105600	11377555	5050	5050	5050	5050	1
496	20250313	105500	11372505	5050	5050	5050	5050	0
497	20250313	105400	11372505	5050	5020	5050	5020	200
498	20250313	105300	10365055	5020	5020	5020	5020	0
499	20250313	105200	10365055	5020	5020	5020	5020	0
500	20250313	105100	10365055	5020	5020	5020	5020	0
501	20250313	105000	10365055	5020	5020	5020	5020	0
502	20250313	104900	10365055	5020	5020	5020	5020	0
503	20250313	104800	10365055	5020	5020	5020	5020	0
504	20250313	104700	10365055	5020	5020	5020	5020	0
505	20250313	104600	10365055	5020	5020	5020	5020	0
506	20250313	104500	10365055	5020	5020	5020	5020	0
507	20250313	104400	10365055	5020	5020	5020	5020	0
508	20250313	104300	10365055	5020	5020	5020	5020	0
509	20250313	104200	10365055	5020	5020	5020	5020	0
510	20250313	104100	10365055	5020	5020	5020	5020	0
511	20250313	104000	10365055	5020	5020	5020	5020	0
512	20250313	103900	10365055	5020	5020	5020	5020	0
513	20250313	103800	10365055	5020	5020	5020	5020	0
514	20250313	103700	10365055	5020	5020	5020	5020	0
515	20250313	103600	10365055	5020	5020	5020	5020	0
516	20250313	103500	10365055	5020	5020	5020	5020	0
517	20250313	103400	10365055	5020	5020	5020	5020	0
518	20250313	103300	10365055	5020	5020	5020	5020	0
519	20250313	103200	10365055	5020	5020	5020	5020	0
520	20250313	103100	10365055	5020	5020	5020	5020	0
521	20250313	103000	10365055	5020	5020	5020	5020	0
522	20250313	102900	10365055	5020	5020	5020	5020	0
523	20250313	102800	10365055	5020	5020	5020	5020	0
524	20250313	102700	10365055	5020	5020	5020	5020	0
525	20250313	102600	10365055	5020	5020	5020	5020	0
526	20250313	102500	10365055	5020	5020	5020	5020	0
527	20250313	102400	10365055	5020	5020	5020	5020	0
528	20250313	102300	10365055	5020	5020	5020	5020	0
529	20250313	102200	10365055	5020	5020	5020	5020	0
530	20250313	102100	10365055	5020	5020	5020	5020	0
531	20250313	102000	10365055	5020	5020	5020	5020	0
532	20250313	101900	10365055	5020	5020	5020	5020	0
533	20250313	101800	10365055	5020	5020	5020	5020	0
534	20250313	101700	10365055	5020	5020	5020	5020	0
535	20250313	101600	10365055	5020	5020	5020	5020	0
536	20250313	101500	10365055	5020	5020	5020	5020	0
537	20250313	101400	10365055	5020	5020	5020	5020	0
538	20250313	101300	10365055	5020	5020	5020	5020	0
539	20250313	101200	10365055	5020	5020	5020	5020	2
540	20250313	101100	10355015	5020	5020	5020	5020	0
541	20250313	101000	10355015	5020	5020	5020	5020	0
542	20250313	100900	10355015	5020	5020	5020	5020	2
543	20250313	100800	10344975	5020	5020	5020	5020	14
544	20250313	100700	10274695	5020	5020	5020	5020	1
545	20250313	100600	10269675	5000	5000	5000	5000	0
546	20250313	100500	10269675	5000	5000	5000	5000	0
547	20250313	100400	10269675	5000	5000	5000	5000	0
548	20250313	100300	10269675	5000	5000	5000	5000	0
549	20250313	100200	10269675	5000	5000	5000	5000	0
550	20250313	100100	10269675	5000	5000	5000	5000	0
551	20250313	100000	10269675	5000	5000	5000	5000	0
552	20250313	095900	10269675	5000	5000	5000	5000	0
553	20250313	095800	10269675	5000	5000	5000	5000	0
554	20250313	095700	10269675	5000	5000	5000	5000	0
555	20250313	095600	10269675	5000	5000	5000	5000	6
556	20250313	095500	10239675	5020	5000	5020	5000	408
557	20250313	095400	8199655	5000	5000	5000	5000	0
558	20250313	095300	8199655	5000	5000	5000	5000	0
559	20250313	095200	8199655	5000	5000	5000	5000	0
560	20250313	095100	8199655	5000	5000	5000	5000	0
561	20250313	095000	8199655	5000	5000	5000	5000	0
562	20250313	094900	8199655	5000	5000	5000	5000	0
563	20250313	094800	8199655	5000	5000	5000	5000	0
564	20250313	094700	8199655	5000	5000	5000	5000	0
565	20250313	094600	8199655	5000	5000	5000	5000	0
566	20250313	094500	8199655	5000	5000	5000	5000	1
567	20250313	094400	8194655	4995	4995	4995	4995	0
568	20250313	094300	8194655	4995	4995	4995	4995	0
569	20250313	094200	8194655	4995	4995	4995	4995	0
570	20250313	094100	8194655	4995	4995	4995	4995	0
571	20250313	094000	8194655	4995	4995	4995	4995	0
572	20250313	093900	8194655	4995	4995	4995	4995	0
573	20250313	093800	8194655	4995	4990	4995	4990	126
574	20250313	093700	7565715	5020	5020	5020	5020	0
575	20250313	093600	7565715	5020	5020	5020	5020	0
576	20250313	093500	7565715	5020	5020	5020	5020	1
577	20250313	093400	7560695	5020	5000	5020	4990	735
578	20250313	093300	3887875	5020	5020	5020	5020	0
579	20250313	093200	3887875	5020	5020	5020	5020	0
580	20250313	093100	3887875	5020	5020	5020	5020	0
581	20250313	093000	3887875	5020	5020	5020	5020	0
582	20250313	092900	3887875	5020	5020	5020	5020	0
583	20250313	092800	3887875	5020	5020	5020	5020	0
584	20250313	092700	3887875	5020	5020	5020	5020	0
585	20250313	092600	3887875	5020	5020	5020	5020	0
586	20250313	092500	3887875	5020	5020	5020	5020	3
587	20250313	092400	3872815	5030	5030	5030	5030	0
588	20250313	092300	3872815	5030	5030	5030	5030	0
589	20250313	092200	3872815	5030	5030	5030	5030	0
590	20250313	092100	3872815	5030	5030	5030	5030	0
591	20250313	092000	3872815	5030	5030	5030	5030	0
592	20250313	091900	3872815	5030	5030	5030	5030	0
593	20250313	091800	3872815	5030	5030	5030	5030	0
594	20250313	091700	3872815	5030	5030	5030	5030	0
595	20250313	091600	3872815	5030	5030	5030	5030	0
596	20250313	091500	3872815	5030	5030	5030	5030	0
597	20250313	091400	3872815	5030	5030	5030	5030	0
598	20250313	091300	3872815	5030	5000	5030	5000	30
599	20250313	091200	3722785	5040	5040	5040	5040	0
600	20250313	091100	3722785	5040	5040	5040	5040	0
601	20250313	091000	3722785	5040	5040	5040	5040	1
602	20250313	090900	3717745	5000	5000	5000	5000	0
603	20250313	090800	3717745	5000	5000	5000	5000	99
604	20250313	090700	3222745	5040	5040	5040	5040	1
605	20250313	090600	3217705	5000	5060	5060	5000	93
606	20250313	090500	2752585	5060	4995	5060	4995	284
607	20250313	090400	1333940	5060	5060	5060	5060	1
608	20250313	090300	1328880	4995	5000	5000	4995	84
609	20250313	090200	909215	5120	5120	5120	5120	0
610	20250313	090100	909215	5120	5120	5120	5120	0
611	20250313	090000	909215	5120	4995	5120	4995	182