KissMeData/348030/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212700	17880300	4950	4950	4950	4950	129
3	20250306	212600	17880300	4950	4950	4950	4950	0
4	20250306	212500	17880300	4950	4950	4950	4950	0
5	20250306	212400	17880300	4950	4950	4950	4950	0
6	20250306	212300	17880300	4950	4950	4950	4950	0
7	20250306	212200	17880300	4950	4950	4950	4950	0
8	20250306	212100	17880300	4950	4950	4950	4950	0
9	20250306	212000	17880300	4950	4950	4950	4950	0
10	20250306	211900	17880300	4950	4950	4950	4950	0
11	20250306	211800	17880300	4950	4950	4950	4950	0
12	20250306	211700	17880300	4950	4950	4950	4950	0
13	20250306	211600	17880300	4950	4950	4950	4950	0
14	20250306	211500	17880300	4950	4950	4950	4950	0
15	20250306	211400	17880300	4950	4950	4950	4950	0
16	20250306	211300	17880300	4950	4950	4950	4950	0
17	20250306	211200	17880300	4950	4950	4950	4950	0
18	20250306	211100	17880300	4950	4950	4950	4950	0
19	20250306	211000	17880300	4950	4950	4950	4950	0
20	20250306	210900	17880300	4950	4950	4950	4950	0
21	20250306	210800	17880300	4950	4950	4950	4950	0
22	20250306	210700	17880300	4950	4950	4950	4950	0
23	20250306	210600	17880300	4950	4950	4950	4950	0
24	20250306	210500	17880300	4950	4950	4950	4950	0
25	20250306	210400	17880300	4950	4950	4950	4950	0
26	20250306	210300	17880300	4950	4950	4950	4950	0
27	20250306	210200	17880300	4950	4950	4950	4950	0
28	20250306	210100	17880300	4950	4950	4950	4950	0
29	20250306	210000	17880300	4950	4950	4950	4950	0
30	20250306	205900	17880300	4950	4950	4950	4950	0
31	20250306	205800	17880300	4950	4950	4950	4950	0
32	20250306	205700	17880300	4950	4950	4950	4950	129
33	20250306	205600	17880300	4950	4950	4950	4950	0
34	20250306	205500	17880300	4950	4950	4950	4950	0
35	20250306	205400	17880300	4950	4950	4950	4950	0
36	20250306	205300	17880300	4950	4950	4950	4950	0
37	20250306	205200	17880300	4950	4950	4950	4950	0
38	20250306	205100	17880300	4950	4950	4950	4950	0
39	20250306	205000	17880300	4950	4950	4950	4950	0
40	20250306	204900	17880300	4950	4950	4950	4950	0
41	20250306	204800	17880300	4950	4950	4950	4950	0
42	20250306	204700	17880300	4950	4950	4950	4950	0
43	20250306	204600	17880300	4950	4950	4950	4950	0
44	20250306	204500	17880300	4950	4950	4950	4950	0
45	20250306	204400	17880300	4950	4950	4950	4950	0
46	20250306	204300	17880300	4950	4950	4950	4950	0
47	20250306	204200	17880300	4950	4950	4950	4950	0
48	20250306	204100	17880300	4950	4950	4950	4950	0
49	20250306	204000	17880300	4950	4950	4950	4950	0
50	20250306	203900	17880300	4950	4950	4950	4950	0
51	20250306	203800	17880300	4950	4950	4950	4950	0
52	20250306	203700	17880300	4950	4950	4950	4950	0
53	20250306	203600	17880300	4950	4950	4950	4950	0
54	20250306	203500	17880300	4950	4950	4950	4950	0
55	20250306	203400	17880300	4950	4950	4950	4950	0
56	20250306	203300	17880300	4950	4950	4950	4950	0
57	20250306	203200	17880300	4950	4950	4950	4950	0
58	20250306	203100	17880300	4950	4950	4950	4950	0
59	20250306	203000	17880300	4950	4950	4950	4950	0
60	20250306	202900	17880300	4950	4950	4950	4950	0
61	20250306	202800	17880300	4950	4950	4950	4950	0
62	20250306	202700	17880300	4950	4950	4950	4950	129
63	20250306	202600	17880300	4950	4950	4950	4950	0
64	20250306	202500	17880300	4950	4950	4950	4950	0
65	20250306	202400	17880300	4950	4950	4950	4950	0
66	20250306	202300	17880300	4950	4950	4950	4950	0
67	20250306	202200	17880300	4950	4950	4950	4950	0
68	20250306	202100	17880300	4950	4950	4950	4950	0
69	20250306	202000	17880300	4950	4950	4950	4950	0
70	20250306	201900	17880300	4950	4950	4950	4950	0
71	20250306	201800	17880300	4950	4950	4950	4950	0
72	20250306	201700	17880300	4950	4950	4950	4950	0
73	20250306	201600	17880300	4950	4950	4950	4950	0
74	20250306	201500	17880300	4950	4950	4950	4950	0
75	20250306	201400	17880300	4950	4950	4950	4950	0
76	20250306	201300	17880300	4950	4950	4950	4950	0
77	20250306	201200	17880300	4950	4950	4950	4950	0
78	20250306	201100	17880300	4950	4950	4950	4950	0
79	20250306	201000	17880300	4950	4950	4950	4950	0
80	20250306	200900	17880300	4950	4950	4950	4950	0
81	20250306	200800	17880300	4950	4950	4950	4950	0
82	20250306	200700	17880300	4950	4950	4950	4950	0
83	20250306	200600	17880300	4950	4950	4950	4950	0
84	20250306	200500	17880300	4950	4950	4950	4950	0
85	20250306	200400	17880300	4950	4950	4950	4950	0
86	20250306	200300	17880300	4950	4950	4950	4950	0
87	20250306	200200	17880300	4950	4950	4950	4950	0
88	20250306	200100	17880300	4950	4950	4950	4950	0
89	20250306	200000	17880300	4950	4950	4950	4950	0
90	20250306	195900	17880300	4950	4950	4950	4950	0
91	20250306	195800	17880300	4950	4950	4950	4950	0
92	20250306	195700	17880300	4950	4950	4950	4950	129
93	20250306	195600	17880300	4950	4950	4950	4950	0
94	20250306	195500	17880300	4950	4950	4950	4950	0
95	20250306	195400	17880300	4950	4950	4950	4950	0
96	20250306	195300	17880300	4950	4950	4950	4950	0
97	20250306	195200	17880300	4950	4950	4950	4950	0
98	20250306	195100	17880300	4950	4950	4950	4950	0
99	20250306	195000	17880300	4950	4950	4950	4950	0
100	20250306	194900	17880300	4950	4950	4950	4950	0
101	20250306	194800	17880300	4950	4950	4950	4950	0
102	20250306	194700	17880300	4950	4950	4950	4950	0
103	20250306	194600	17880300	4950	4950	4950	4950	0
104	20250306	194500	17880300	4950	4950	4950	4950	0
105	20250306	194400	17880300	4950	4950	4950	4950	0
106	20250306	194300	17880300	4950	4950	4950	4950	0
107	20250306	194200	17880300	4950	4950	4950	4950	0
108	20250306	194100	17880300	4950	4950	4950	4950	0
109	20250306	194000	17880300	4950	4950	4950	4950	0
110	20250306	193900	17880300	4950	4950	4950	4950	0
111	20250306	193800	17880300	4950	4950	4950	4950	0
112	20250306	193700	17880300	4950	4950	4950	4950	0
113	20250306	193600	17880300	4950	4950	4950	4950	0
114	20250306	193500	17880300	4950	4950	4950	4950	0
115	20250306	193400	17880300	4950	4950	4950	4950	0
116	20250306	193300	17880300	4950	4950	4950	4950	0
117	20250306	193200	17880300	4950	4950	4950	4950	0
118	20250306	193100	17880300	4950	4950	4950	4950	0
119	20250306	193000	17880300	4950	4950	4950	4950	0
120	20250306	192900	17880300	4950	4950	4950	4950	0
121	20250306	192800	17880300	4950	4950	4950	4950	0
122	20250306	192700	17880300	4950	4950	4950	4950	129
123	20250306	192600	17880300	4950	4950	4950	4950	0
124	20250306	192500	17880300	4950	4950	4950	4950	0
125	20250306	192400	17880300	4950	4950	4950	4950	0
126	20250306	192300	17880300	4950	4950	4950	4950	0
127	20250306	192200	17880300	4950	4950	4950	4950	0
128	20250306	192100	17880300	4950	4950	4950	4950	0
129	20250306	192000	17880300	4950	4950	4950	4950	0
130	20250306	191900	17880300	4950	4950	4950	4950	0
131	20250306	191800	17880300	4950	4950	4950	4950	0
132	20250306	191700	17880300	4950	4950	4950	4950	0
133	20250306	191600	17880300	4950	4950	4950	4950	0
134	20250306	191500	17880300	4950	4950	4950	4950	0
135	20250306	191400	17880300	4950	4950	4950	4950	0
136	20250306	191300	17880300	4950	4950	4950	4950	0
137	20250306	191200	17880300	4950	4950	4950	4950	0
138	20250306	191100	17880300	4950	4950	4950	4950	0
139	20250306	191000	17880300	4950	4950	4950	4950	0
140	20250306	190900	17880300	4950	4950	4950	4950	0
141	20250306	190800	17880300	4950	4950	4950	4950	0
142	20250306	190700	17880300	4950	4950	4950	4950	0
143	20250306	190600	17880300	4950	4950	4950	4950	0
144	20250306	190500	17880300	4950	4950	4950	4950	0
145	20250306	190400	17880300	4950	4950	4950	4950	0
146	20250306	190300	17880300	4950	4950	4950	4950	0
147	20250306	190200	17880300	4950	4950	4950	4950	0
148	20250306	190100	17880300	4950	4950	4950	4950	0
149	20250306	190000	17880300	4950	4950	4950	4950	0
150	20250306	185900	17880300	4950	4950	4950	4950	0
151	20250306	185800	17880300	4950	4950	4950	4950	0
152	20250306	185700	17880300	4950	4950	4950	4950	129
153	20250306	185600	17880300	4950	4950	4950	4950	0
154	20250306	185500	17880300	4950	4950	4950	4950	0
155	20250306	185400	17880300	4950	4950	4950	4950	0
156	20250306	185300	17880300	4950	4950	4950	4950	0
157	20250306	185200	17880300	4950	4950	4950	4950	0
158	20250306	185100	17880300	4950	4950	4950	4950	0
159	20250306	185000	17880300	4950	4950	4950	4950	0
160	20250306	184900	17880300	4950	4950	4950	4950	0
161	20250306	184800	17880300	4950	4950	4950	4950	0
162	20250306	184700	17880300	4950	4950	4950	4950	0
163	20250306	184600	17880300	4950	4950	4950	4950	0
164	20250306	184500	17880300	4950	4950	4950	4950	0
165	20250306	184400	17880300	4950	4950	4950	4950	0
166	20250306	184300	17880300	4950	4950	4950	4950	0
167	20250306	184200	17880300	4950	4950	4950	4950	0
168	20250306	184100	17880300	4950	4950	4950	4950	0
169	20250306	184000	17880300	4950	4950	4950	4950	0
170	20250306	183900	17880300	4950	4950	4950	4950	0
171	20250306	183800	17880300	4950	4950	4950	4950	0
172	20250306	183700	17880300	4950	4950	4950	4950	0
173	20250306	183600	17880300	4950	4950	4950	4950	0
174	20250306	183500	17880300	4950	4950	4950	4950	0
175	20250306	183400	17880300	4950	4950	4950	4950	0
176	20250306	183300	17880300	4950	4950	4950	4950	0
177	20250306	183200	17880300	4950	4950	4950	4950	0
178	20250306	183100	17880300	4950	4950	4950	4950	0
179	20250306	183000	17880300	4950	4950	4950	4950	0
180	20250306	182900	17880300	4950	4950	4950	4950	0
181	20250306	182800	17880300	4950	4950	4950	4950	0
182	20250306	182700	17880300	4950	4950	4950	4950	129
183	20250306	182600	17880300	4950	4950	4950	4950	0
184	20250306	182500	17880300	4950	4950	4950	4950	0
185	20250306	182400	17880300	4950	4950	4950	4950	0
186	20250306	182300	17880300	4950	4950	4950	4950	0
187	20250306	182200	17880300	4950	4950	4950	4950	0
188	20250306	182100	17880300	4950	4950	4950	4950	0
189	20250306	182000	17880300	4950	4950	4950	4950	0
190	20250306	181900	17880300	4950	4950	4950	4950	0
191	20250306	181800	17880300	4950	4950	4950	4950	0
192	20250306	181700	17880300	4950	4950	4950	4950	0
193	20250306	181600	17880300	4950	4950	4950	4950	0
194	20250306	181500	17880300	4950	4950	4950	4950	0
195	20250306	181400	17880300	4950	4950	4950	4950	0
196	20250306	181300	17880300	4950	4950	4950	4950	0
197	20250306	181200	17880300	4950	4950	4950	4950	0
198	20250306	181100	17880300	4950	4950	4950	4950	0
199	20250306	181000	17880300	4950	4950	4950	4950	0
200	20250306	180900	17880300	4950	4950	4950	4950	0
201	20250306	180800	17880300	4950	4950	4950	4950	0
202	20250306	180700	17880300	4950	4950	4950	4950	0
203	20250306	180600	17880300	4950	4950	4950	4950	0
204	20250306	180500	17880300	4950	4950	4950	4950	0
205	20250306	180400	17880300	4950	4950	4950	4950	0
206	20250306	180300	17880300	4950	4950	4950	4950	0
207	20250306	180200	17880300	4950	4950	4950	4950	0
208	20250306	180100	17880300	4950	4950	4950	4950	0
209	20250306	180000	17880300	4950	4950	4950	4950	0
210	20250306	175900	17880300	4950	4950	4950	4950	0
211	20250306	175800	17880300	4950	4950	4950	4950	0
212	20250306	175700	17880300	4950	4950	4950	4950	129
213	20250306	175600	17880300	4950	4950	4950	4950	0
214	20250306	175500	17880300	4950	4950	4950	4950	0
215	20250306	175400	17880300	4950	4950	4950	4950	0
216	20250306	175300	17880300	4950	4950	4950	4950	0
217	20250306	175200	17880300	4950	4950	4950	4950	0
218	20250306	175100	17880300	4950	4950	4950	4950	0
219	20250306	175000	17880300	4950	4950	4950	4950	0
220	20250306	174900	17880300	4950	4950	4950	4950	0
221	20250306	174800	17880300	4950	4950	4950	4950	0
222	20250306	174700	17880300	4950	4950	4950	4950	0
223	20250306	174600	17880300	4950	4950	4950	4950	0
224	20250306	174500	17880300	4950	4950	4950	4950	0
225	20250306	174400	17880300	4950	4950	4950	4950	0
226	20250306	174300	17880300	4950	4950	4950	4950	0
227	20250306	174200	17880300	4950	4950	4950	4950	0
228	20250306	174100	17880300	4950	4950	4950	4950	0
229	20250306	174000	17880300	4950	4950	4950	4950	0
230	20250306	173900	17880300	4950	4950	4950	4950	0
231	20250306	173800	17880300	4950	4950	4950	4950	0
232	20250306	173700	17880300	4950	4950	4950	4950	0
233	20250306	173600	17880300	4950	4950	4950	4950	0
234	20250306	173500	17880300	4950	4950	4950	4950	0
235	20250306	173400	17880300	4950	4950	4950	4950	0
236	20250306	173300	17880300	4950	4950	4950	4950	0
237	20250306	173200	17880300	4950	4950	4950	4950	0
238	20250306	173100	17880300	4950	4950	4950	4950	0
239	20250306	173000	17880300	4950	4950	4950	4950	0
240	20250306	172900	17880300	4950	4950	4950	4950	0
241	20250306	172800	17880300	4950	4950	4950	4950	0
242	20250306	172700	17880300	4950	4950	4950	4950	129
243	20250306	172600	17880300	4950	4950	4950	4950	0
244	20250306	172500	17880300	4950	4950	4950	4950	0
245	20250306	172400	17880300	4950	4950	4950	4950	0
246	20250306	172300	17880300	4950	4950	4950	4950	0
247	20250306	172200	17880300	4950	4950	4950	4950	0
248	20250306	172100	17880300	4950	4950	4950	4950	0
249	20250306	172000	17880300	4950	4950	4950	4950	0
250	20250306	171900	17880300	4950	4950	4950	4950	0
251	20250306	171800	17880300	4950	4950	4950	4950	0
252	20250306	171700	17880300	4950	4950	4950	4950	0
253	20250306	171600	17880300	4950	4950	4950	4950	0
254	20250306	171500	17880300	4950	4950	4950	4950	0
255	20250306	171400	17880300	4950	4950	4950	4950	0
256	20250306	171300	17880300	4950	4950	4950	4950	0
257	20250306	171200	17880300	4950	4950	4950	4950	0
258	20250306	171100	17880300	4950	4950	4950	4950	0
259	20250306	171000	17880300	4950	4950	4950	4950	0
260	20250306	170900	17880300	4950	4950	4950	4950	0
261	20250306	170800	17880300	4950	4950	4950	4950	0
262	20250306	170700	17880300	4950	4950	4950	4950	0
263	20250306	170600	17880300	4950	4950	4950	4950	0
264	20250306	170500	17880300	4950	4950	4950	4950	0
265	20250306	170400	17880300	4950	4950	4950	4950	0
266	20250306	170300	17880300	4950	4950	4950	4950	0
267	20250306	170200	17880300	4950	4950	4950	4950	0
268	20250306	170100	17880300	4950	4950	4950	4950	0
269	20250306	170000	17880300	4950	4950	4950	4950	0
270	20250306	165900	17880300	4950	4950	4950	4950	0
271	20250306	165800	17880300	4950	4950	4950	4950	0
272	20250306	165700	17880300	4950	4950	4950	4950	129
273	20250306	165600	17880300	4950	4950	4950	4950	0
274	20250306	165500	17880300	4950	4950	4950	4950	0
275	20250306	165400	17880300	4950	4950	4950	4950	0
276	20250306	165300	17880300	4950	4950	4950	4950	0
277	20250306	165200	17880300	4950	4950	4950	4950	0
278	20250306	165100	17880300	4950	4950	4950	4950	0
279	20250306	165000	17880300	4950	4950	4950	4950	0
280	20250306	164900	17880300	4950	4950	4950	4950	0
281	20250306	164800	17880300	4950	4950	4950	4950	0
282	20250306	164700	17880300	4950	4950	4950	4950	0
283	20250306	164600	17880300	4950	4950	4950	4950	0
284	20250306	164500	17880300	4950	4950	4950	4950	0
285	20250306	164400	17880300	4950	4950	4950	4950	0
286	20250306	164300	17880300	4950	4950	4950	4950	0
287	20250306	164200	17880300	4950	4950	4950	4950	0
288	20250306	164100	17880300	4950	4950	4950	4950	0
289	20250306	164000	17880300	4950	4950	4950	4950	0
290	20250306	163900	17880300	4950	4950	4950	4950	0
291	20250306	163800	17880300	4950	4950	4950	4950	0
292	20250306	163700	17880300	4950	4950	4950	4950	0
293	20250306	163600	17880300	4950	4950	4950	4950	0
294	20250306	163500	17880300	4950	4950	4950	4950	0
295	20250306	163400	17880300	4950	4950	4950	4950	0
296	20250306	163300	17880300	4950	4950	4950	4950	0
297	20250306	163200	17880300	4950	4950	4950	4950	0
298	20250306	163100	17880300	4950	4950	4950	4950	0
299	20250306	163000	17880300	4950	4950	4950	4950	0
300	20250306	162900	17880300	4950	4950	4950	4950	0
301	20250306	162800	17880300	4950	4950	4950	4950	0
302	20250306	162700	17880300	4950	4950	4950	4950	129
303	20250306	162600	17880300	4950	4950	4950	4950	0
304	20250306	162500	17880300	4950	4950	4950	4950	0
305	20250306	162400	17880300	4950	4950	4950	4950	0
306	20250306	162300	17880300	4950	4950	4950	4950	0
307	20250306	162200	17880300	4950	4950	4950	4950	0
308	20250306	162100	17880300	4950	4950	4950	4950	0
309	20250306	162000	17880300	4950	4950	4950	4950	0
310	20250306	161900	17880300	4950	4950	4950	4950	0
311	20250306	161800	17880300	4950	4950	4950	4950	0
312	20250306	161700	17880300	4950	4950	4950	4950	0
313	20250306	161600	17880300	4950	4950	4950	4950	0
314	20250306	161500	17880300	4950	4950	4950	4950	0
315	20250306	161400	17880300	4950	4950	4950	4950	0
316	20250306	161300	17880300	4950	4950	4950	4950	0
317	20250306	161200	17880300	4950	4950	4950	4950	0
318	20250306	161100	17880300	4950	4950	4950	4950	0
319	20250306	161000	17880300	4950	4950	4950	4950	0
320	20250306	160900	17880300	4950	4950	4950	4950	0
321	20250306	160800	17880300	4950	4950	4950	4950	0
322	20250306	160700	17880300	4950	4950	4950	4950	0
323	20250306	160600	17880300	4950	4950	4950	4950	0
324	20250306	160500	17880300	4950	4950	4950	4950	0
325	20250306	160400	17880300	4950	4950	4950	4950	0
326	20250306	160300	17880300	4950	4950	4950	4950	0
327	20250306	160200	17880300	4950	4950	4950	4950	0
328	20250306	160100	17880300	4950	4950	4950	4950	0
329	20250306	160000	17880300	4950	4950	4950	4950	0
330	20250306	155900	17880300	4950	4950	4950	4950	0
331	20250306	155800	17880300	4950	4950	4950	4950	0
332	20250306	155700	17880300	4950	4950	4950	4950	129
333	20250306	155600	17880300	4950	4950	4950	4950	0
334	20250306	155500	17880300	4950	4950	4950	4950	0
335	20250306	155400	17880300	4950	4950	4950	4950	0
336	20250306	155300	17880300	4950	4950	4950	4950	0
337	20250306	155200	17880300	4950	4950	4950	4950	0
338	20250306	155100	17880300	4950	4950	4950	4950	0
339	20250306	155000	17880300	4950	4950	4950	4950	0
340	20250306	154900	17880300	4950	4950	4950	4950	0
341	20250306	154800	17880300	4950	4950	4950	4950	0
342	20250306	154700	17880300	4950	4950	4950	4950	0
343	20250306	154600	17880300	4950	4950	4950	4950	0
344	20250306	154500	17880300	4950	4950	4950	4950	0
345	20250306	154400	17880300	4950	4950	4950	4950	0
346	20250306	154300	17880300	4950	4950	4950	4950	0
347	20250306	154200	17880300	4950	4950	4950	4950	0
348	20250306	154100	17880300	4950	4950	4950	4950	0
349	20250306	154000	17880300	4950	4950	4950	4950	0
350	20250306	153900	17880300	4950	4950	4950	4950	0
351	20250306	153800	17880300	4950	4950	4950	4950	0
352	20250306	153700	17880300	4950	4950	4950	4950	0
353	20250306	153600	17880300	4950	4950	4950	4950	0
354	20250306	153500	17880300	4950	4950	4950	4950	0
355	20250306	153400	17880300	4950	4950	4950	4950	0
356	20250306	153300	17880300	4950	4950	4950	4950	0
357	20250306	153200	17880300	4950	4950	4950	4950	0
358	20250306	153100	17880300	4950	4950	4950	4950	0
359	20250306	153000	17880300	4950	4950	4950	4950	129
360	20250306	152900	17241750	5020	5020	5020	5020	0
361	20250306	152800	17241750	5020	5020	5020	5020	0
362	20250306	152700	17241750	5020	5020	5020	5020	0
363	20250306	152600	17241750	5020	5020	5020	5020	0
364	20250306	152500	17241750	5020	5020	5020	5020	0
365	20250306	152400	17241750	5020	5020	5020	5020	0
366	20250306	152300	17241750	5020	5020	5020	5020	0
367	20250306	152200	17241750	5020	5020	5020	5020	0
368	20250306	152100	17241750	5020	5020	5020	5020	0
369	20250306	152000	17241750	5020	5020	5020	5020	0
370	20250306	151900	17241750	5020	5020	5020	5020	0
371	20250306	151800	17241750	5020	5020	5020	5020	10
372	20250306	151700	17191550	5020	5020	5020	5020	0
373	20250306	151600	17191550	5020	5020	5020	5020	1
374	20250306	151500	17186530	4955	4955	4955	4955	0
375	20250306	151400	17186530	4955	4955	4955	4955	3
376	20250306	151300	17171665	5030	5030	5030	5030	0
377	20250306	151200	17171665	5030	5030	5030	5030	0
378	20250306	151100	17171665	5030	5030	5030	5030	0
379	20250306	151000	17171665	5030	5030	5030	5030	0
380	20250306	150900	17171665	5030	5020	5030	5020	300
381	20250306	150800	15663535	5020	4975	5020	4975	300
382	20250306	150700	14162085	4975	4975	4975	4975	1
383	20250306	150600	14157110	4980	4980	4980	4980	0
384	20250306	150500	14157110	4980	4980	4980	4980	0
385	20250306	150400	14157110	4980	4980	4980	4980	0
386	20250306	150300	14157110	4980	4980	4980	4980	0
387	20250306	150200	14157110	4980	4980	4980	4980	0
388	20250306	150100	14157110	4980	4980	4980	4980	0
389	20250306	150000	14157110	4980	4980	4980	4980	0
390	20250306	145900	14157110	4980	4980	4980	4980	0
391	20250306	145800	14157110	4980	4980	4980	4980	0
392	20250306	145700	14157110	4980	4980	4980	4980	0
393	20250306	145600	14157110	4980	4980	4980	4980	0
394	20250306	145500	14157110	4980	4980	4980	4980	0
395	20250306	145400	14157110	4980	4980	4980	4980	0
396	20250306	145300	14157110	4980	4980	4980	4980	2
397	20250306	145200	14147150	4980	4980	4980	4980	0
398	20250306	145100	14147150	4980	4980	4980	4980	0
399	20250306	145000	14147150	4980	4980	4980	4980	0
400	20250306	144900	14147150	4980	4980	4980	4980	0
401	20250306	144800	14147150	4980	4980	4980	4980	0
402	20250306	144700	14147150	4980	4980	4980	4980	0
403	20250306	144600	14147150	4980	4980	4980	4980	0
404	20250306	144500	14147150	4980	4980	4980	4980	0
405	20250306	144400	14147150	4980	4980	4980	4980	0
406	20250306	144300	14147150	4980	4980	4980	4980	0
407	20250306	144200	14147150	4980	4980	4980	4980	0
408	20250306	144100	14147150	4980	4980	4980	4980	0
409	20250306	144000	14147150	4980	4980	4980	4980	0
410	20250306	143900	14147150	4980	4980	4980	4980	1
411	20250306	143800	14142170	4925	4925	4925	4925	0
412	20250306	143700	14142170	4925	4925	4925	4925	0
413	20250306	143600	14142170	4925	4925	4925	4925	0
414	20250306	143500	14142170	4925	4925	4925	4925	0
415	20250306	143400	14142170	4925	4925	4925	4925	0
416	20250306	143300	14142170	4925	4925	4925	4925	0
417	20250306	143200	14142170	4925	4925	4925	4925	0
418	20250306	143100	14142170	4925	4925	4925	4925	0
419	20250306	143000	14142170	4925	4925	4925	4925	0
420	20250306	142900	14142170	4925	4925	4925	4925	10
421	20250306	142800	14092920	4995	4995	4995	4995	0
422	20250306	142700	14092920	4995	4995	4995	4995	0
423	20250306	142600	14092920	4995	4995	4995	4995	0
424	20250306	142500	14092920	4995	4995	4995	4995	0
425	20250306	142400	14092920	4995	4995	4995	4995	0
426	20250306	142300	14092920	4995	4995	4995	4995	0
427	20250306	142200	14092920	4995	4995	4995	4995	0
428	20250306	142100	14092920	4995	4995	4995	4995	0
429	20250306	142000	14092920	4995	4995	4995	4995	0
430	20250306	141900	14092920	4995	4995	4995	4995	0
431	20250306	141800	14092920	4995	4995	4995	4995	0
432	20250306	141700	14092920	4995	4995	4995	4995	0
433	20250306	141600	14092920	4995	4995	4995	4995	0
434	20250306	141500	14092920	4995	4995	4995	4995	0
435	20250306	141400	14092920	4995	4995	4995	4995	0
436	20250306	141300	14092920	4995	4995	4995	4995	0
437	20250306	141200	14092920	4995	4995	4995	4995	0
438	20250306	141100	14092920	4995	4995	4995	4995	0
439	20250306	141000	14092920	4995	4995	4995	4995	0
440	20250306	140900	14092920	4995	4995	4995	4995	0
441	20250306	140800	14092920	4995	4995	4995	4995	0
442	20250306	140700	14092920	4995	4995	4995	4995	0
443	20250306	140600	14092920	4995	4995	4995	4995	0
444	20250306	140500	14092920	4995	4995	4995	4995	0
445	20250306	140400	14092920	4995	4995	4995	4995	0
446	20250306	140300	14092920	4995	4995	4995	4995	0
447	20250306	140200	14092920	4995	4995	4995	4995	0
448	20250306	140100	14092920	4995	4995	4995	4995	0
449	20250306	140000	14092920	4995	4995	4995	4995	0
450	20250306	135900	14092920	4995	4995	4995	4995	0
451	20250306	135800	14092920	4995	4995	4995	4995	0
452	20250306	135700	14092920	4995	4995	4995	4995	0
453	20250306	135600	14092920	4995	4995	4995	4995	0
454	20250306	135500	14092920	4995	4995	4995	4995	0
455	20250306	135400	14092920	4995	4995	4995	4995	0
456	20250306	135300	14092920	4995	4995	4995	4995	0
457	20250306	135200	14092920	4995	4995	4995	4995	0
458	20250306	135100	14092920	4995	4995	4995	4995	0
459	20250306	135000	14092920	4995	4995	4995	4995	0
460	20250306	134900	14092920	4995	4995	4995	4995	0
461	20250306	134800	14092920	4995	4995	4995	4995	0
462	20250306	134700	14092920	4995	4995	4995	4995	0
463	20250306	134600	14092920	4995	4995	4995	4995	0
464	20250306	134500	14092920	4995	4995	4995	4995	0
465	20250306	134400	14092920	4995	4995	4995	4995	5
466	20250306	134300	14067945	4995	4995	4995	4995	0
467	20250306	134200	14067945	4995	4995	4995	4995	1
468	20250306	134100	14062950	4920	4920	4920	4920	0
469	20250306	134000	14062950	4920	4920	4920	4920	0
470	20250306	133900	14062950	4920	4920	4920	4920	0
471	20250306	133800	14062950	4920	4920	4920	4920	0
472	20250306	133700	14062950	4920	4930	4930	4920	400
473	20250306	133600	12094445	4995	4995	4995	4995	0
474	20250306	133500	12094445	4995	4995	4995	4995	0
475	20250306	133400	12094445	4995	4995	4995	4995	0
476	20250306	133300	12094445	4995	4995	4995	4995	0
477	20250306	133200	12094445	4995	4995	4995	4995	0
478	20250306	133100	12094445	4995	4995	4995	4995	0
479	20250306	133000	12094445	4995	4995	4995	4995	0
480	20250306	132900	12094445	4995	4995	4995	4995	0
481	20250306	132800	12094445	4995	4995	4995	4995	0
482	20250306	132700	12094445	4995	4995	4995	4995	1
483	20250306	132600	12089450	4950	4950	4950	4950	0
484	20250306	132500	12089450	4950	4950	4950	4950	0
485	20250306	132400	12089450	4950	4950	4950	4950	200
486	20250306	132300	11099450	4950	4950	4950	4950	0
487	20250306	132200	11099450	4950	4950	4950	4950	0
488	20250306	132100	11099450	4950	4950	4950	4950	128
489	20250306	132000	10465850	5010	5010	5010	5010	0
490	20250306	131900	10465850	5010	5010	5010	5010	0
491	20250306	131800	10465850	5010	5010	5010	5010	0
492	20250306	131700	10465850	5010	5010	5010	5010	0
493	20250306	131600	10465850	5010	5010	5010	5010	0
494	20250306	131500	10465850	5010	5010	5010	5010	0
495	20250306	131400	10465850	5010	5010	5010	5010	0
496	20250306	131300	10465850	5010	5010	5010	5010	0
497	20250306	131200	10465850	5010	5010	5010	5010	0
498	20250306	131100	10465850	5010	4995	5010	4995	2
499	20250306	131000	10455845	4925	4925	4925	4925	0
500	20250306	130900	10455845	4925	4925	4925	4925	0
501	20250306	130800	10455845	4925	4975	4975	4925	1000
502	20250306	130700	5498875	5020	5020	5020	5020	0
503	20250306	130600	5498875	5020	5020	5020	5020	0
504	20250306	130500	5498875	5020	5020	5020	5020	0
505	20250306	130400	5498875	5020	5020	5020	5020	1
506	20250306	130300	5493855	4975	4975	4975	4975	0
507	20250306	130200	5493855	4975	4975	4975	4975	0
508	20250306	130100	5493855	4975	4975	4975	4975	0
509	20250306	130000	5493855	4975	4975	4975	4975	0
510	20250306	125900	5493855	4975	4975	4975	4975	0
511	20250306	125800	5493855	4975	4975	4975	4975	0
512	20250306	125700	5493855	4975	4975	4975	4975	0
513	20250306	125600	5493855	4975	4975	4975	4975	0
514	20250306	125500	5493855	4975	4975	4975	4975	0
515	20250306	125400	5493855	4975	4975	4975	4975	25
516	20250306	125300	5369480	5020	5020	5020	5020	0
517	20250306	125200	5369480	5020	5020	5020	5020	0
518	20250306	125100	5369480	5020	5020	5020	5020	0
519	20250306	125000	5369480	5020	5020	5020	5020	0
520	20250306	124900	5369480	5020	5020	5020	5020	0
521	20250306	124800	5369480	5020	5020	5020	5020	0
522	20250306	124700	5369480	5020	5020	5020	5020	0
523	20250306	124600	5369480	5020	5020	5020	5020	0
524	20250306	124500	5369480	5020	5020	5020	5020	0
525	20250306	124400	5369480	5020	5020	5020	5020	0
526	20250306	124300	5369480	5020	5020	5020	5020	0
527	20250306	124200	5369480	5020	5020	5020	5020	0
528	20250306	124100	5369480	5020	5020	5020	5020	0
529	20250306	124000	5369480	5020	5020	5020	5020	0
530	20250306	123900	5369480	5020	5020	5020	5020	0
531	20250306	123800	5369480	5020	5020	5020	5020	0
532	20250306	123700	5369480	5020	5020	5020	5020	0
533	20250306	123600	5369480	5020	5020	5020	5020	0
534	20250306	123500	5369480	5020	5020	5020	5020	0
535	20250306	123400	5369480	5020	5020	5020	5020	0
536	20250306	123300	5369480	5020	5020	5020	5020	0
537	20250306	123200	5369480	5020	5020	5020	5020	0
538	20250306	123100	5369480	5020	5020	5020	5020	0
539	20250306	123000	5369480	5020	5020	5020	5020	0
540	20250306	122900	5369480	5020	5020	5020	5020	0
541	20250306	122800	5369480	5020	5020	5020	5020	0
542	20250306	122700	5369480	5020	5020	5020	5020	0
543	20250306	122600	5369480	5020	5020	5020	5020	0
544	20250306	122500	5369480	5020	5020	5020	5020	0
545	20250306	122400	5369480	5020	5020	5020	5020	0
546	20250306	122300	5369480	5020	5020	5020	5020	0
547	20250306	122200	5369480	5020	5020	5020	5020	0
548	20250306	122100	5369480	5020	5020	5020	5020	0
549	20250306	122000	5369480	5020	5020	5020	5020	0
550	20250306	121900	5369480	5020	5020	5020	5020	0
551	20250306	121800	5369480	5020	5020	5020	5020	0
552	20250306	121700	5369480	5020	5020	5020	5020	0
553	20250306	121600	5369480	5020	5020	5020	5020	0
554	20250306	121500	5369480	5020	5020	5020	5020	0
555	20250306	121400	5369480	5020	5020	5020	5020	0
556	20250306	121300	5369480	5020	5020	5020	5020	0
557	20250306	121200	5369480	5020	5020	5020	5020	0
558	20250306	121100	5369480	5020	5020	5020	5020	1
559	20250306	121000	5364460	4975	4975	4975	4975	0
560	20250306	120900	5364460	4975	4975	4975	4975	0
561	20250306	120800	5364460	4975	4975	4975	4975	0
562	20250306	120700	5364460	4975	4975	4975	4975	0
563	20250306	120600	5364460	4975	4975	4975	4975	0
564	20250306	120500	5364460	4975	4975	4975	4975	0
565	20250306	120400	5364460	4975	4975	4975	4975	0
566	20250306	120300	5364460	4975	4975	4975	4975	0
567	20250306	120200	5364460	4975	4975	4975	4975	0
568	20250306	120100	5364460	4975	4975	4975	4975	0
569	20250306	120000	5364460	4975	4975	4975	4975	0
570	20250306	115900	5364460	4975	4975	4975	4975	0
571	20250306	115800	5364460	4975	4975	4975	4975	0
572	20250306	115700	5364460	4975	4975	4975	4975	0
573	20250306	115600	5364460	4975	4975	4975	4975	0
574	20250306	115500	5364460	4975	4975	4975	4975	1
575	20250306	115400	5359485	5030	5030	5030	5030	0
576	20250306	115300	5359485	5030	5030	5030	5030	0
577	20250306	115200	5359485	5030	5030	5030	5030	0
578	20250306	115100	5359485	5030	5030	5030	5030	0
579	20250306	115000	5359485	5030	5030	5030	5030	0
580	20250306	114900	5359485	5030	5030	5030	5030	0
581	20250306	114800	5359485	5030	5030	5030	5030	0
582	20250306	114700	5359485	5030	5030	5030	5030	0
583	20250306	114600	5359485	5030	5030	5030	5030	0
584	20250306	114500	5359485	5030	5030	5030	5030	0
585	20250306	114400	5359485	5030	5030	5030	5030	0
586	20250306	114300	5359485	5030	5030	5030	5030	0
587	20250306	114200	5359485	5030	5030	5030	5030	0
588	20250306	114100	5359485	5030	5030	5030	5030	0
589	20250306	114000	5359485	5030	5030	5030	5030	0
590	20250306	113900	5359485	5030	5030	5030	5030	0
591	20250306	113800	5359485	5030	5030	5030	5030	0
592	20250306	113700	5359485	5030	5030	5030	5030	0
593	20250306	113600	5359485	5030	5030	5030	5030	0
594	20250306	113500	5359485	5030	5030	5030	5030	0
595	20250306	113400	5359485	5030	5030	5030	5030	0
596	20250306	113300	5359485	5030	5030	5030	5030	0
597	20250306	113200	5359485	5030	5030	5030	5030	0
598	20250306	113100	5359485	5030	5030	5030	5030	0
599	20250306	113000	5359485	5030	5030	5030	5030	0
600	20250306	112900	5359485	5030	5030	5030	5030	0
601	20250306	112800	5359485	5030	5030	5030	5030	0
602	20250306	112700	5359485	5030	5030	5030	5030	0
603	20250306	112600	5359485	5030	5030	5030	5030	0
604	20250306	112500	5359485	5030	5030	5030	5030	0
605	20250306	112400	5359485	5030	5030	5030	5030	0
606	20250306	112300	5359485	5030	5030	5030	5030	0
607	20250306	112200	5359485	5030	5030	5030	5030	0
608	20250306	112100	5359485	5030	5030	5030	5030	0
609	20250306	112000	5359485	5030	5030	5030	5030	0
610	20250306	111900	5359485	5030	5030	5030	5030	20
611	20250306	111800	5258885	5030	5030	5030	5030	0
612	20250306	111700	5258885	5030	5030	5030	5030	0
613	20250306	111600	5258885	5030	5030	5030	5030	1
614	20250306	111500	5253855	5030	5030	5030	5030	0
615	20250306	111400	5253855	5030	5030	5030	5030	0
616	20250306	111300	5253855	5030	5030	5030	5030	30
617	20250306	111200	5102955	5030	5030	5030	5030	0
618	20250306	111100	5102955	5030	5030	5030	5030	0
619	20250306	111000	5102955	5030	5030	5030	5030	0
620	20250306	110900	5102955	5030	5030	5030	5030	0
621	20250306	110800	5102955	5030	5030	5030	5030	0
622	20250306	110700	5102955	5030	5030	5030	5030	0
623	20250306	110600	5102955	5030	5030	5030	5030	0
624	20250306	110500	5102955	5030	5030	5030	5030	0
625	20250306	110400	5102955	5030	5030	5030	5030	0
626	20250306	110300	5102955	5030	5030	5030	5030	0
627	20250306	110200	5102955	5030	5030	5030	5030	0
628	20250306	110100	5102955	5030	5030	5030	5030	0
629	20250306	110000	5102955	5030	5030	5030	5030	0
630	20250306	105900	5102955	5030	5030	5030	5030	0
631	20250306	105800	5102955	5030	5030	5030	5030	0
632	20250306	105700	5102955	5030	5030	5030	5030	0
633	20250306	105600	5102955	5030	5030	5030	5030	0
634	20250306	105500	5102955	5030	5030	5030	5030	1
635	20250306	105400	5097925	4975	4975	4975	4975	50
636	20250306	105300	4849175	4970	4970	4970	4970	0
637	20250306	105200	4849175	4970	4970	4970	4970	0
638	20250306	105100	4849175	4970	4970	4970	4970	0
639	20250306	105000	4849175	4970	4970	4970	4970	0
640	20250306	104900	4849175	4970	4970	4970	4970	0
641	20250306	104800	4849175	4970	4970	4970	4970	0
642	20250306	104700	4849175	4970	4970	4970	4970	0
643	20250306	104600	4849175	4970	4970	4970	4970	0
644	20250306	104500	4849175	4970	4970	4970	4970	0
645	20250306	104400	4849175	4970	4970	4970	4970	0
646	20250306	104300	4849175	4970	4970	4970	4970	0
647	20250306	104200	4849175	4970	4970	4970	4970	0
648	20250306	104100	4849175	4970	4970	4970	4970	0
649	20250306	104000	4849175	4970	4970	4970	4970	0
650	20250306	103900	4849175	4970	5000	5000	4970	300
651	20250306	103800	3356395	5000	5000	5000	5000	0
652	20250306	103700	3356395	5000	5000	5000	5000	0
653	20250306	103600	3356395	5000	5000	5000	5000	0
654	20250306	103500	3356395	5000	5000	5000	5000	0
655	20250306	103400	3356395	5000	5000	5000	5000	0
656	20250306	103300	3356395	5000	5000	5000	5000	0
657	20250306	103200	3356395	5000	5000	5000	5000	0
658	20250306	103100	3356395	5000	5000	5000	5000	0
659	20250306	103000	3356395	5000	5000	5000	5000	0
660	20250306	102900	3356395	5000	5000	5000	5000	0
661	20250306	102800	3356395	5000	5000	5000	5000	0
662	20250306	102700	3356395	5000	5000	5000	5000	0
663	20250306	102600	3356395	5000	5000	5000	5000	0
664	20250306	102500	3356395	5000	5000	5000	5000	0
665	20250306	102400	3356395	5000	5000	5000	5000	0
666	20250306	102300	3356395	5000	5000	5000	5000	0
667	20250306	102200	3356395	5000	5000	5000	5000	0
668	20250306	102100	3356395	5000	5000	5000	5000	0
669	20250306	102000	3356395	5000	5000	5000	5000	0
670	20250306	101900	3356395	5000	5000	5000	5000	0
671	20250306	101800	3356395	5000	5000	5000	5000	0
672	20250306	101700	3356395	5000	5000	5000	5000	0
673	20250306	101600	3356395	5000	5000	5000	5000	1
674	20250306	101500	3351395	4990	4990	4990	4990	0
675	20250306	101400	3351395	4990	4990	4990	4990	0
676	20250306	101300	3351395	4990	4990	4990	4990	0
677	20250306	101200	3351395	4990	4990	4990	4990	0
678	20250306	101100	3351395	4990	4990	4990	4990	0
679	20250306	101000	3351395	4990	4990	4990	4990	0
680	20250306	100900	3351395	4990	4990	4990	4990	0
681	20250306	100800	3351395	4990	4990	4990	4990	0
682	20250306	100700	3351395	4990	4990	4990	4990	0
683	20250306	100600	3351395	4990	4990	4990	4990	0
684	20250306	100500	3351395	4990	4990	4990	4990	0
685	20250306	100400	3351395	4990	4990	4990	4990	0
686	20250306	100300	3351395	4990	4990	4990	4990	0
687	20250306	100200	3351395	4990	4990	4990	4990	0
688	20250306	100100	3351395	4990	4990	4990	4990	0
689	20250306	100000	3351395	4990	4990	4990	4990	0
690	20250306	095900	3351395	4990	4990	4990	4990	0
691	20250306	095800	3351395	4990	4990	4990	4990	0
692	20250306	095700	3351395	4990	4990	4990	4990	0
693	20250306	095600	3351395	4990	4990	4990	4990	0
694	20250306	095500	3351395	4990	4990	4990	4990	0
695	20250306	095400	3351395	4990	4990	4990	4990	0
696	20250306	095300	3351395	4990	4990	4990	4990	0
697	20250306	095200	3351395	4990	4990	4990	4990	0
698	20250306	095100	3351395	4990	4990	4990	4990	0
699	20250306	095000	3351395	4990	4990	4990	4990	0
700	20250306	094900	3351395	4990	4990	4990	4990	0
701	20250306	094800	3351395	4990	4990	4990	4990	0
702	20250306	094700	3351395	4990	4990	4990	4990	0
703	20250306	094600	3351395	4990	4990	4990	4990	0
704	20250306	094500	3351395	4990	5010	5010	4990	239
705	20250306	094400	2157730	5040	5040	5040	5040	0
706	20250306	094300	2157730	5040	5040	5040	5040	5
707	20250306	094200	2132530	5040	5040	5040	5040	0
708	20250306	094100	2132530	5040	5040	5040	5040	0
709	20250306	094000	2132530	5040	5040	5040	5040	0
710	20250306	093900	2132530	5040	5040	5040	5040	0
711	20250306	093800	2132530	5040	5040	5040	5040	0
712	20250306	093700	2132530	5040	5040	5040	5040	0
713	20250306	093600	2132530	5040	5040	5040	5040	0
714	20250306	093500	2132530	5040	5040	5040	5040	0
715	20250306	093400	2132530	5040	5040	5040	5040	0
716	20250306	093300	2132530	5040	5040	5040	5040	0
717	20250306	093200	2132530	5040	5040	5040	5040	30
718	20250306	093100	1981330	5040	5040	5040	5040	37
719	20250306	093000	1794850	5000	5000	5000	5000	0
720	20250306	092900	1794850	5000	5000	5000	5000	0
721	20250306	092800	1794850	5000	5000	5000	5000	0
722	20250306	092700	1794850	5000	5000	5000	5000	0
723	20250306	092600	1794850	5000	5000	5000	5000	0
724	20250306	092500	1794850	5000	5000	5000	5000	0
725	20250306	092400	1794850	5000	5000	5000	5000	0
726	20250306	092300	1794850	5000	5000	5000	5000	0
727	20250306	092200	1794850	5000	5000	5000	5000	0
728	20250306	092100	1794850	5000	5000	5000	5000	0
729	20250306	092000	1794850	5000	5000	5000	5000	0
730	20250306	091900	1794850	5000	5000	5000	5000	0
731	20250306	091800	1794850	5000	5000	5000	5000	0
732	20250306	091700	1794850	5000	5000	5000	5000	0
733	20250306	091600	1794850	5000	5000	5000	5000	0
734	20250306	091500	1794850	5000	5000	5000	5000	0
735	20250306	091400	1794850	5000	5000	5000	5000	261
736	20250306	091300	489850	5050	5050	5050	5050	0
737	20250306	091200	489850	5050	5050	5050	5050	0
738	20250306	091100	489850	5050	5050	5050	5050	0
739	20250306	091000	489850	5050	5050	5050	5050	0
740	20250306	090900	489850	5050	5050	5050	5050	0
741	20250306	090800	489850	5050	5050	5050	5050	0
742	20250306	090700	489850	5050	5050	5050	5050	0
743	20250306	090600	489850	5050	5050	5050	5050	1
744	20250306	090500	484800	5050	5050	5050	5050	0
745	20250306	090400	484800	5050	5050	5050	5050	0
746	20250306	090300	484800	5050	5050	5050	5050	0
747	20250306	090200	484800	5050	5050	5050	5050	0
748	20250306	090100	484800	5050	5050	5050	5050	0
749	20250306	090000	484800	5050	5050	5050	5050	96