KissMeData/005360/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184500	54336782	2005	2005	2005	2005	284
3	20250318	184400	54336782	2005	2005	2005	2005	0
4	20250318	184300	54336782	2005	2005	2005	2005	0
5	20250318	184200	54336782	2005	2005	2005	2005	0
6	20250318	184100	54336782	2005	2005	2005	2005	0
7	20250318	184000	54336782	2005	2005	2005	2005	0
8	20250318	183900	54336782	2005	2005	2005	2005	0
9	20250318	183800	54336782	2005	2005	2005	2005	0
10	20250318	183700	54336782	2005	2005	2005	2005	0
11	20250318	183600	54336782	2005	2005	2005	2005	0
12	20250318	183500	54336782	2005	2005	2005	2005	0
13	20250318	183400	54336782	2005	2005	2005	2005	0
14	20250318	183300	54336782	2005	2005	2005	2005	0
15	20250318	183200	54336782	2005	2005	2005	2005	0
16	20250318	183100	54336782	2005	2005	2005	2005	0
17	20250318	183000	54336782	2005	2005	2005	2005	0
18	20250318	182900	54336782	2005	2005	2005	2005	0
19	20250318	182800	54336782	2005	2005	2005	2005	0
20	20250318	182700	54336782	2005	2005	2005	2005	0
21	20250318	182600	54336782	2005	2005	2005	2005	0
22	20250318	182500	54336782	2005	2005	2005	2005	0
23	20250318	182400	54336782	2005	2005	2005	2005	0
24	20250318	182300	54336782	2005	2005	2005	2005	0
25	20250318	182200	54336782	2005	2005	2005	2005	0
26	20250318	182100	54336782	2005	2005	2005	2005	0
27	20250318	182000	54336782	2005	2005	2005	2005	0
28	20250318	181900	54336782	2005	2005	2005	2005	0
29	20250318	181800	54336782	2005	2005	2005	2005	0
30	20250318	181700	54336782	2005	2005	2005	2005	0
31	20250318	181600	54336782	2005	2005	2005	2005	0
32	20250318	181500	54336782	2005	2005	2005	2005	284
33	20250318	181400	54336782	2005	2005	2005	2005	0
34	20250318	181300	54336782	2005	2005	2005	2005	0
35	20250318	181200	54336782	2005	2005	2005	2005	0
36	20250318	181100	54336782	2005	2005	2005	2005	0
37	20250318	181000	54336782	2005	2005	2005	2005	0
38	20250318	180900	54336782	2005	2005	2005	2005	0
39	20250318	180800	54336782	2005	2005	2005	2005	0
40	20250318	180700	54336782	2005	2005	2005	2005	0
41	20250318	180600	54336782	2005	2005	2005	2005	0
42	20250318	180500	54336782	2005	2005	2005	2005	0
43	20250318	180400	54336782	2005	2005	2005	2005	0
44	20250318	180300	54336782	2005	2005	2005	2005	0
45	20250318	180200	54336782	2005	2005	2005	2005	0
46	20250318	180100	54336782	2005	2005	2005	2005	0
47	20250318	180000	54336782	2005	2005	2005	2005	0
48	20250318	175900	54336782	2005	2005	2005	2005	0
49	20250318	175800	54336782	2005	2005	2005	2005	0
50	20250318	175700	54336782	2005	2005	2005	2005	0
51	20250318	175600	54336782	2005	2005	2005	2005	0
52	20250318	175500	54336782	2005	2005	2005	2005	0
53	20250318	175400	54336782	2005	2005	2005	2005	0
54	20250318	175300	54336782	2005	2005	2005	2005	0
55	20250318	175200	54336782	2005	2005	2005	2005	0
56	20250318	175100	54336782	2005	2005	2005	2005	0
57	20250318	175000	54336782	2005	2005	2005	2005	0
58	20250318	174900	54336782	2005	2005	2005	2005	0
59	20250318	174800	54336782	2005	2005	2005	2005	0
60	20250318	174700	54336782	2005	2005	2005	2005	0
61	20250318	174600	54336782	2005	2005	2005	2005	0
62	20250318	174500	54336782	2005	2005	2005	2005	284
63	20250318	174400	54336782	2005	2005	2005	2005	0
64	20250318	174300	54336782	2005	2005	2005	2005	0
65	20250318	174200	54336782	2005	2005	2005	2005	0
66	20250318	174100	54336782	2005	2005	2005	2005	0
67	20250318	174000	54336782	2005	2005	2005	2005	0
68	20250318	173900	54336782	2005	2005	2005	2005	0
69	20250318	173800	54336782	2005	2005	2005	2005	0
70	20250318	173700	54336782	2005	2005	2005	2005	0
71	20250318	173600	54336782	2005	2005	2005	2005	0
72	20250318	173500	54336782	2005	2005	2005	2005	0
73	20250318	173400	54336782	2005	2005	2005	2005	0
74	20250318	173300	54336782	2005	2005	2005	2005	0
75	20250318	173200	54336782	2005	2005	2005	2005	0
76	20250318	173100	54336782	2005	2005	2005	2005	0
77	20250318	173000	54336782	2005	2005	2005	2005	0
78	20250318	172900	54336782	2005	2005	2005	2005	0
79	20250318	172800	54336782	2005	2005	2005	2005	0
80	20250318	172700	54336782	2005	2005	2005	2005	0
81	20250318	172600	54336782	2005	2005	2005	2005	0
82	20250318	172500	54336782	2005	2005	2005	2005	0
83	20250318	172400	54336782	2005	2005	2005	2005	0
84	20250318	172300	54336782	2005	2005	2005	2005	0
85	20250318	172200	54336782	2005	2005	2005	2005	0
86	20250318	172100	54336782	2005	2005	2005	2005	0
87	20250318	172000	54336782	2005	2005	2005	2005	0
88	20250318	171900	54336782	2005	2005	2005	2005	0
89	20250318	171800	54336782	2005	2005	2005	2005	0
90	20250318	171700	54336782	2005	2005	2005	2005	0
91	20250318	171600	54336782	2005	2005	2005	2005	0
92	20250318	171500	54336782	2005	2005	2005	2005	284
93	20250318	171400	54336782	2005	2005	2005	2005	0
94	20250318	171300	54336782	2005	2005	2005	2005	0
95	20250318	171200	54336782	2005	2005	2005	2005	0
96	20250318	171100	54336782	2005	2005	2005	2005	0
97	20250318	171000	54336782	2005	2005	2005	2005	0
98	20250318	170900	54336782	2005	2005	2005	2005	0
99	20250318	170800	54336782	2005	2005	2005	2005	0
100	20250318	170700	54336782	2005	2005	2005	2005	0
101	20250318	170600	54336782	2005	2005	2005	2005	0
102	20250318	170500	54336782	2005	2005	2005	2005	0
103	20250318	170400	54336782	2005	2005	2005	2005	0
104	20250318	170300	54336782	2005	2005	2005	2005	0
105	20250318	170200	54336782	2005	2005	2005	2005	0
106	20250318	170100	54336782	2005	2005	2005	2005	0
107	20250318	170000	54336782	2005	2005	2005	2005	0
108	20250318	165900	54336782	2005	2005	2005	2005	0
109	20250318	165800	54336782	2005	2005	2005	2005	0
110	20250318	165700	54336782	2005	2005	2005	2005	0
111	20250318	165600	54336782	2005	2005	2005	2005	0
112	20250318	165500	54336782	2005	2005	2005	2005	0
113	20250318	165400	54336782	2005	2005	2005	2005	0
114	20250318	165300	54336782	2005	2005	2005	2005	0
115	20250318	165200	54336782	2005	2005	2005	2005	0
116	20250318	165100	54336782	2005	2005	2005	2005	0
117	20250318	165000	54336782	2005	2005	2005	2005	0
118	20250318	164900	54336782	2005	2005	2005	2005	0
119	20250318	164800	54336782	2005	2005	2005	2005	0
120	20250318	164700	54336782	2005	2005	2005	2005	0
121	20250318	164600	54336782	2005	2005	2005	2005	0
122	20250318	164500	54336782	2005	2005	2005	2005	284
123	20250318	164400	54336782	2005	2005	2005	2005	0
124	20250318	164300	54336782	2005	2005	2005	2005	0
125	20250318	164200	54336782	2005	2005	2005	2005	0
126	20250318	164100	54336782	2005	2005	2005	2005	0
127	20250318	164000	54336782	2005	2005	2005	2005	0
128	20250318	163900	54336782	2005	2005	2005	2005	0
129	20250318	163800	54336782	2005	2005	2005	2005	0
130	20250318	163700	54336782	2005	2005	2005	2005	0
131	20250318	163600	54336782	2005	2005	2005	2005	0
132	20250318	163500	54336782	2005	2005	2005	2005	0
133	20250318	163400	54336782	2005	2005	2005	2005	0
134	20250318	163300	54336782	2005	2005	2005	2005	0
135	20250318	163200	54336782	2005	2005	2005	2005	0
136	20250318	163100	54336782	2005	2005	2005	2005	0
137	20250318	163000	54336782	2005	2005	2005	2005	0
138	20250318	162900	54336782	2005	2005	2005	2005	0
139	20250318	162800	54336782	2005	2005	2005	2005	0
140	20250318	162700	54336782	2005	2005	2005	2005	0
141	20250318	162600	54336782	2005	2005	2005	2005	0
142	20250318	162500	54336782	2005	2005	2005	2005	0
143	20250318	162400	54336782	2005	2005	2005	2005	0
144	20250318	162300	54336782	2005	2005	2005	2005	0
145	20250318	162200	54336782	2005	2005	2005	2005	0
146	20250318	162100	54336782	2005	2005	2005	2005	0
147	20250318	162000	54336782	2005	2005	2005	2005	0
148	20250318	161900	54336782	2005	2005	2005	2005	0
149	20250318	161800	54336782	2005	2005	2005	2005	0
150	20250318	161700	54336782	2005	2005	2005	2005	0
151	20250318	161600	54336782	2005	2005	2005	2005	0
152	20250318	161500	54336782	2005	2005	2005	2005	284
153	20250318	161400	54336782	2005	2005	2005	2005	0
154	20250318	161300	54336782	2005	2005	2005	2005	0
155	20250318	161200	54336782	2005	2005	2005	2005	0
156	20250318	161100	54336782	2005	2005	2005	2005	0
157	20250318	161000	54336782	2005	2005	2005	2005	0
158	20250318	160900	54336782	2005	2005	2005	2005	0
159	20250318	160800	54336782	2005	2005	2005	2005	0
160	20250318	160700	54336782	2005	2005	2005	2005	0
161	20250318	160600	54336782	2005	2005	2005	2005	0
162	20250318	160500	54336782	2005	2005	2005	2005	0
163	20250318	160400	54336782	2005	2005	2005	2005	0
164	20250318	160300	54336782	2005	2005	2005	2005	0
165	20250318	160200	54336782	2005	2005	2005	2005	0
166	20250318	160100	54336782	2005	2005	2005	2005	0
167	20250318	160000	54336782	2005	2005	2005	2005	0
168	20250318	155900	54336782	2005	2005	2005	2005	0
169	20250318	155800	54336782	2005	2005	2005	2005	0
170	20250318	155700	54336782	2005	2005	2005	2005	0
171	20250318	155600	54336782	2005	2005	2005	2005	0
172	20250318	155500	54336782	2005	2005	2005	2005	0
173	20250318	155400	54336782	2005	2005	2005	2005	0
174	20250318	155300	54336782	2005	2005	2005	2005	0
175	20250318	155200	54336782	2005	2005	2005	2005	0
176	20250318	155100	54336782	2005	2005	2005	2005	0
177	20250318	155000	54336782	2005	2005	2005	2005	0
178	20250318	154900	54336782	2005	2005	2005	2005	0
179	20250318	154800	54336782	2005	2005	2005	2005	0
180	20250318	154700	54336782	2005	2005	2005	2005	0
181	20250318	154600	54336782	2005	2005	2005	2005	0
182	20250318	154500	54336782	2005	2005	2005	2005	284
183	20250318	154400	54336782	2005	2005	2005	2005	0
184	20250318	154300	54336782	2005	2005	2005	2005	0
185	20250318	154200	54336782	2005	2005	2005	2005	0
186	20250318	154100	54336782	2005	2005	2005	2005	0
187	20250318	154000	54336782	2005	2005	2005	2005	0
188	20250318	153900	54336782	2005	2005	2005	2005	0
189	20250318	153800	54336782	2005	2005	2005	2005	0
190	20250318	153700	54336782	2005	2005	2005	2005	0
191	20250318	153600	54336782	2005	2005	2005	2005	0
192	20250318	153500	54336782	2005	2005	2005	2005	0
193	20250318	153400	54336782	2005	2005	2005	2005	0
194	20250318	153300	54336782	2005	2005	2005	2005	0
195	20250318	153200	54336782	2005	2005	2005	2005	0
196	20250318	153100	54336782	2005	2005	2005	2005	0
197	20250318	153000	54336782	2005	2005	2005	2005	284
198	20250318	152900	53767362	2005	2005	2005	2005	0
199	20250318	152800	53767362	2005	2005	2005	2005	0
200	20250318	152700	53767362	2005	2005	2005	2005	0
201	20250318	152600	53767362	2005	2005	2005	2005	0
202	20250318	152500	53767362	2005	2005	2005	2005	0
203	20250318	152400	53767362	2005	2005	2005	2005	0
204	20250318	152300	53767362	2005	2005	2005	2005	0
205	20250318	152200	53767362	2005	2005	2005	2005	0
206	20250318	152100	53767362	2005	2005	2005	2005	0
207	20250318	152000	53767362	2005	2005	2005	2005	0
208	20250318	151900	53767362	2005	2005	2005	2005	0
209	20250318	151800	53767362	2005	2005	2005	2005	0
210	20250318	151700	53767362	2005	2005	2005	2005	723
211	20250318	151600	52317747	2010	2010	2010	2010	0
212	20250318	151500	52317747	2010	2010	2010	2010	30
213	20250318	151400	52257447	2010	2010	2010	2010	5
214	20250318	151300	52247397	2010	2010	2010	2010	1
215	20250318	151200	52245387	2005	2005	2005	2005	0
216	20250318	151100	52245387	2005	2005	2005	2005	0
217	20250318	151000	52245387	2005	2005	2005	2005	1
218	20250318	150900	52243382	2010	2010	2010	2010	53
219	20250318	150800	52136852	2005	2005	2005	2005	0
220	20250318	150700	52136852	2005	2005	2005	2005	1
221	20250318	150600	52134847	2005	2005	2005	2005	0
222	20250318	150500	52134847	2005	2005	2005	2005	4500
223	20250318	150400	43112347	2010	2010	2010	2010	5
224	20250318	150300	43102297	2005	2005	2005	2005	200
225	20250318	150200	42701297	2010	2010	2010	2010	0
226	20250318	150100	42701297	2010	2010	2010	2010	0
227	20250318	150000	42701297	2010	2010	2010	2010	0
228	20250318	145900	42701297	2010	2010	2010	2010	0
229	20250318	145800	42701297	2010	2010	2010	2010	0
230	20250318	145700	42701297	2010	2010	2010	2010	0
231	20250318	145600	42701297	2010	2010	2010	2010	0
232	20250318	145500	42701297	2010	2010	2010	2010	9
233	20250318	145400	42683207	2010	2010	2010	2010	0
234	20250318	145300	42683207	2010	2010	2010	2010	1
235	20250318	145200	42681197	2010	2010	2010	2010	0
236	20250318	145100	42681197	2010	2010	2010	2010	0
237	20250318	145000	42681197	2010	2010	2010	2010	0
238	20250318	144900	42681197	2010	2010	2010	2010	0
239	20250318	144800	42681197	2010	2010	2010	2010	0
240	20250318	144700	42681197	2010	2010	2010	2010	0
241	20250318	144600	42681197	2010	2010	2010	2010	6
242	20250318	144500	42669137	2010	2010	2010	2010	0
243	20250318	144400	42669137	2010	2010	2010	2010	0
244	20250318	144300	42669137	2010	2010	2010	2010	0
245	20250318	144200	42669137	2010	2010	2010	2010	0
246	20250318	144100	42669137	2010	2010	2010	2010	0
247	20250318	144000	42669137	2010	2010	2010	2010	1100
248	20250318	143900	40458137	2010	2010	2010	2010	0
249	20250318	143800	40458137	2010	2010	2010	2010	0
250	20250318	143700	40458137	2010	2010	2010	2010	0
251	20250318	143600	40458137	2010	2010	2010	2010	0
252	20250318	143500	40458137	2010	2010	2010	2010	0
253	20250318	143400	40458137	2010	2010	2010	2010	100
254	20250318	143300	40257137	2010	2010	2010	2010	0
255	20250318	143200	40257137	2010	2010	2010	2010	0
256	20250318	143100	40257137	2010	2010	2010	2010	0
257	20250318	143000	40257137	2010	2010	2010	2010	0
258	20250318	142900	40257137	2010	2010	2010	2010	0
259	20250318	142800	40257137	2010	2010	2010	2010	5
260	20250318	142700	40247087	2010	2010	2010	2010	0
261	20250318	142600	40247087	2010	2010	2010	2010	0
262	20250318	142500	40247087	2010	2010	2010	2010	0
263	20250318	142400	40247087	2010	2010	2010	2010	0
264	20250318	142300	40247087	2010	2010	2010	2010	0
265	20250318	142200	40247087	2010	2010	2010	2010	0
266	20250318	142100	40247087	2010	2010	2010	2010	52
267	20250318	142000	40142567	2010	2010	2010	2010	0
268	20250318	141900	40142567	2010	2010	2010	2010	0
269	20250318	141800	40142567	2010	2010	2010	2010	0
270	20250318	141700	40142567	2010	2010	2010	2010	0
271	20250318	141600	40142567	2010	2010	2010	2010	0
272	20250318	141500	40142567	2010	2010	2010	2010	5
273	20250318	141400	40132517	2010	2010	2010	2010	0
274	20250318	141300	40132517	2010	2010	2010	2010	0
275	20250318	141200	40132517	2010	2010	2010	2010	0
276	20250318	141100	40132517	2010	2010	2010	2010	0
277	20250318	141000	40132517	2010	2010	2010	2010	0
278	20250318	140900	40132517	2010	2010	2010	2010	0
279	20250318	140800	40132517	2010	2010	2010	2010	5
280	20250318	140700	40122467	2010	2010	2010	2010	0
281	20250318	140600	40122467	2010	2010	2010	2010	0
282	20250318	140500	40122467	2010	2010	2010	2010	0
283	20250318	140400	40122467	2010	2010	2010	2010	0
284	20250318	140300	40122467	2010	2010	2010	2010	0
285	20250318	140200	40122467	2010	2010	2010	2010	0
286	20250318	140100	40122467	2010	2010	2010	2010	0
287	20250318	140000	40122467	2010	2010	2010	2010	1
288	20250318	135900	40120457	2010	2005	2010	2005	21
289	20250318	135800	40078302	2010	2010	2010	2010	10
290	20250318	135700	40058202	2005	2005	2005	2005	0
291	20250318	135600	40058202	2005	2005	2005	2005	56
292	20250318	135500	39945922	2005	2005	2005	2005	0
293	20250318	135400	39945922	2005	2005	2005	2005	0
294	20250318	135300	39945922	2005	2005	2005	2005	0
295	20250318	135200	39945922	2005	2005	2005	2005	0
296	20250318	135100	39945922	2005	2005	2005	2005	0
297	20250318	135000	39945922	2005	2005	2005	2005	0
298	20250318	134900	39945922	2005	2005	2005	2005	0
299	20250318	134800	39945922	2005	2005	2005	2005	0
300	20250318	134700	39945922	2005	2005	2005	2005	0
301	20250318	134600	39945922	2005	2005	2005	2005	0
302	20250318	134500	39945922	2005	2005	2005	2005	0
303	20250318	134400	39945922	2005	2005	2005	2005	0
304	20250318	134300	39945922	2005	2005	2005	2005	0
305	20250318	134200	39945922	2005	2005	2005	2005	0
306	20250318	134100	39945922	2005	2005	2005	2005	0
307	20250318	134000	39945922	2005	2005	2005	2005	0
308	20250318	133900	39945922	2005	2005	2005	2005	0
309	20250318	133800	39945922	2005	2005	2005	2005	0
310	20250318	133700	39945922	2005	2005	2005	2005	482
311	20250318	133600	38979512	2000	2000	2000	2000	0
312	20250318	133500	38979512	2000	2000	2000	2000	0
313	20250318	133400	38979512	2000	2000	2000	2000	0
314	20250318	133300	38979512	2000	2000	2000	2000	0
315	20250318	133200	38979512	2000	2000	2000	2000	0
316	20250318	133100	38979512	2000	2000	2000	2000	0
317	20250318	133000	38979512	2000	2000	2000	2000	0
318	20250318	132900	38979512	2000	2000	2000	2000	0
319	20250318	132800	38979512	2000	2000	2000	2000	0
320	20250318	132700	38979512	2000	2000	2000	2000	0
321	20250318	132600	38979512	2000	2000	2000	2000	0
322	20250318	132500	38979512	2000	2005	2005	2000	210
323	20250318	132400	38559462	2005	2005	2005	2005	60
324	20250318	132300	38439162	2005	2005	2005	2005	0
325	20250318	132200	38439162	2005	2005	2005	2005	550
326	20250318	132100	37336412	2005	2005	2005	2005	1010
327	20250318	132000	35311362	2005	2005	2005	2005	100
328	20250318	131900	35110862	2000	2000	2000	2000	0
329	20250318	131800	35110862	2000	2000	2000	2000	0
330	20250318	131700	35110862	2000	2000	2000	2000	0
331	20250318	131600	35110862	2000	2000	2000	2000	0
332	20250318	131500	35110862	2000	2005	2005	2000	4
333	20250318	131400	35102852	2000	2000	2000	2000	0
334	20250318	131300	35102852	2000	2000	2000	2000	0
335	20250318	131200	35102852	2000	2000	2000	2000	0
336	20250318	131100	35102852	2000	2000	2000	2000	0
337	20250318	131000	35102852	2000	2000	2000	2000	0
338	20250318	130900	35102852	2000	2000	2000	2000	100
339	20250318	130800	34902852	2005	2005	2005	2005	10
340	20250318	130700	34882802	2005	2005	2005	2005	2
341	20250318	130600	34878792	2005	2005	2005	2005	0
342	20250318	130500	34878792	2005	2005	2005	2005	94
343	20250318	130400	34690322	2005	2005	2005	2005	0
344	20250318	130300	34690322	2005	2005	2005	2005	0
345	20250318	130200	34690322	2005	2005	2005	2005	110
346	20250318	130100	34469772	2005	2005	2005	2005	0
347	20250318	130000	34469772	2005	2005	2005	2005	0
348	20250318	125900	34469772	2005	2005	2005	2005	0
349	20250318	125800	34469772	2005	2005	2005	2005	0
350	20250318	125700	34469772	2005	2005	2005	2005	0
351	20250318	125600	34469772	2005	2005	2005	2005	0
352	20250318	125500	34469772	2005	2005	2005	2005	0
353	20250318	125400	34469772	2005	2005	2005	2005	0
354	20250318	125300	34469772	2005	2005	2005	2005	0
355	20250318	125200	34469772	2005	2005	2005	2005	100
356	20250318	125100	34269272	2005	2005	2005	2005	0
357	20250318	125000	34269272	2005	2005	2005	2005	2
358	20250318	124900	34265262	2005	2005	2005	2005	0
359	20250318	124800	34265262	2005	2005	2005	2005	4
360	20250318	124700	34257242	2005	2005	2005	2005	0
361	20250318	124600	34257242	2005	2005	2005	2005	0
362	20250318	124500	34257242	2005	2005	2005	2005	24
363	20250318	124400	34209122	2005	2005	2005	2005	1760
364	20250318	124300	30680322	2005	2005	2005	2005	131
365	20250318	124200	30417667	2005	2005	2005	2005	0
366	20250318	124100	30417667	2005	2005	2005	2005	0
367	20250318	124000	30417667	2005	2005	2005	2005	1
368	20250318	123900	30415662	2000	2000	2000	2000	0
369	20250318	123800	30415662	2000	2000	2000	2000	0
370	20250318	123700	30415662	2000	2000	2000	2000	0
371	20250318	123600	30415662	2000	2000	2000	2000	0
372	20250318	123500	30415662	2000	2000	2000	2000	0
373	20250318	123400	30415662	2000	2000	2000	2000	0
374	20250318	123300	30415662	2000	2000	2000	2000	0
375	20250318	123200	30415662	2000	2000	2000	2000	0
376	20250318	123100	30415662	2000	2000	2000	2000	0
377	20250318	123000	30415662	2000	2000	2000	2000	0
378	20250318	122900	30415662	2000	2000	2000	2000	0
379	20250318	122800	30415662	2000	2000	2000	2000	0
380	20250318	122700	30415662	2000	2000	2000	2000	0
381	20250318	122600	30415662	2000	2000	2000	2000	0
382	20250318	122500	30415662	2000	2000	2000	2000	0
383	20250318	122400	30415662	2000	2000	2000	2000	0
384	20250318	122300	30415662	2000	2000	2000	2000	3000
385	20250318	122200	24415662	2005	2005	2005	2005	1139
386	20250318	122100	22131967	2005	2005	2005	2005	0
387	20250318	122000	22131967	2005	2005	2005	2005	0
388	20250318	121900	22131967	2005	2005	2005	2005	0
389	20250318	121800	22131967	2005	2005	2005	2005	0
390	20250318	121700	22131967	2005	2005	2005	2005	0
391	20250318	121600	22131967	2005	2005	2005	2005	0
392	20250318	121500	22131967	2005	2005	2005	2005	0
393	20250318	121400	22131967	2005	2005	2005	2005	0
394	20250318	121300	22131967	2005	2005	2005	2005	0
395	20250318	121200	22131967	2005	2005	2005	2005	200
396	20250318	121100	21730967	2005	2005	2005	2005	0
397	20250318	121000	21730967	2005	2005	2005	2005	0
398	20250318	120900	21730967	2005	2005	2005	2005	0
399	20250318	120800	21730967	2005	2005	2005	2005	0
400	20250318	120700	21730967	2005	2005	2005	2005	0
401	20250318	120600	21730967	2005	2005	2005	2005	0
402	20250318	120500	21730967	2005	2005	2005	2005	0
403	20250318	120400	21730967	2005	2005	2005	2005	381
404	20250318	120300	20967062	2005	2005	2005	2005	0
405	20250318	120200	20967062	2005	2005	2005	2005	2000
406	20250318	120100	16957062	2010	2010	2010	2010	0
407	20250318	120000	16957062	2010	2010	2010	2010	0
408	20250318	115900	16957062	2010	2010	2010	2010	0
409	20250318	115800	16957062	2010	2010	2010	2010	0
410	20250318	115700	16957062	2010	2010	2010	2010	0
411	20250318	115600	16957062	2010	2010	2010	2010	511
412	20250318	115500	15929952	2010	2010	2010	2010	0
413	20250318	115400	15929952	2010	2010	2010	2010	0
414	20250318	115300	15929952	2010	2010	2010	2010	0
415	20250318	115200	15929952	2010	2010	2010	2010	0
416	20250318	115100	15929952	2010	2010	2010	2010	550
417	20250318	115000	14824452	2010	2010	2010	2010	0
418	20250318	114900	14824452	2010	2010	2010	2010	0
419	20250318	114800	14824452	2010	2010	2010	2010	0
420	20250318	114700	14824452	2010	2010	2010	2010	0
421	20250318	114600	14824452	2010	2012	2012	2010	1200
422	20250318	114500	12412450	2015	2015	2015	2015	0
423	20250318	114400	12412450	2015	2015	2015	2015	1
424	20250318	114300	12410435	2015	2015	2015	2015	0
425	20250318	114200	12410435	2015	2015	2015	2015	0
426	20250318	114100	12410435	2015	2015	2015	2015	0
427	20250318	114000	12410435	2015	2015	2015	2015	0
428	20250318	113900	12410435	2015	2015	2015	2015	0
429	20250318	113800	12410435	2015	2015	2015	2015	0
430	20250318	113700	12410435	2015	2015	2015	2015	0
431	20250318	113600	12410435	2015	2015	2015	2015	0
432	20250318	113500	12410435	2015	2015	2015	2015	0
433	20250318	113400	12410435	2015	2015	2015	2015	0
434	20250318	113300	12410435	2015	2015	2015	2015	0
435	20250318	113200	12410435	2015	2015	2015	2015	0
436	20250318	113100	12410435	2015	2015	2015	2015	0
437	20250318	113000	12410435	2015	2015	2015	2015	997
438	20250318	112900	10401480	2015	2015	2015	2015	1
439	20250318	112800	10399465	2015	2015	2015	2015	0
440	20250318	112700	10399465	2015	2015	2015	2015	0
441	20250318	112600	10399465	2015	2015	2015	2015	0
442	20250318	112500	10399465	2015	2015	2015	2015	0
443	20250318	112400	10399465	2015	2015	2015	2015	0
444	20250318	112300	10399465	2015	2015	2015	2015	0
445	20250318	112200	10399465	2015	2015	2015	2015	0
446	20250318	112100	10399465	2015	2015	2015	2015	0
447	20250318	112000	10399465	2015	2015	2015	2015	0
448	20250318	111900	10399465	2015	2015	2015	2015	0
449	20250318	111800	10399465	2015	2015	2015	2015	0
450	20250318	111700	10399465	2015	2015	2015	2015	0
451	20250318	111600	10399465	2015	2015	2015	2015	0
452	20250318	111500	10399465	2015	2015	2015	2015	0
453	20250318	111400	10399465	2015	2015	2015	2015	0
454	20250318	111300	10399465	2015	2015	2015	2015	0
455	20250318	111200	10399465	2015	2015	2015	2015	1
456	20250318	111100	10397450	2010	2010	2010	2010	0
457	20250318	111000	10397450	2010	2010	2010	2010	2
458	20250318	110900	10393430	2015	2015	2015	2015	0
459	20250318	110800	10393430	2015	2015	2015	2015	0
460	20250318	110700	10393430	2015	2015	2015	2015	0
461	20250318	110600	10393430	2015	2015	2015	2015	0
462	20250318	110500	10393430	2015	2015	2015	2015	191
463	20250318	110400	10008565	2015	2015	2015	2015	0
464	20250318	110300	10008565	2015	2015	2015	2015	1
465	20250318	110200	10006550	2015	2015	2015	2015	0
466	20250318	110100	10006550	2015	2015	2015	2015	0
467	20250318	110000	10006550	2015	2015	2015	2015	0
468	20250318	105900	10006550	2015	2015	2015	2015	0
469	20250318	105800	10006550	2015	2015	2015	2015	0
470	20250318	105700	10006550	2015	2015	2015	2015	0
471	20250318	105600	10006550	2015	2015	2015	2015	0
472	20250318	105500	10006550	2015	2015	2015	2015	0
473	20250318	105400	10006550	2015	2015	2015	2015	0
474	20250318	105300	10006550	2015	2015	2015	2015	0
475	20250318	105200	10006550	2015	2015	2015	2015	2
476	20250318	105100	10002520	2005	2005	2005	2005	0
477	20250318	105000	10002520	2005	2005	2005	2005	0
478	20250318	104900	10002520	2005	2005	2005	2005	3
479	20250318	104800	9996505	2005	2005	2005	2005	0
480	20250318	104700	9996505	2005	2005	2005	2005	0
481	20250318	104600	9996505	2005	2010	2010	2005	50
482	20250318	104500	9896220	2015	2015	2015	2015	500
483	20250318	104400	8888720	2015	2015	2015	2015	0
484	20250318	104300	8888720	2015	2015	2015	2015	0
485	20250318	104200	8888720	2015	2015	2015	2015	0
486	20250318	104100	8888720	2015	2015	2015	2015	0
487	20250318	104000	8888720	2015	2015	2015	2015	2
488	20250318	103900	8884690	2010	2010	2010	2010	0
489	20250318	103800	8884690	2010	2010	2010	2010	73
490	20250318	103700	8737960	2010	2010	2010	2010	327
491	20250318	103600	8080690	2010	2010	2010	2010	100
492	20250318	103500	7879690	2015	2015	2015	2015	100
493	20250318	103400	7678190	2015	2015	2015	2015	300
494	20250318	103300	7073690	2015	2015	2015	2015	1
495	20250318	103200	7071675	2015	2015	2015	2015	0
496	20250318	103100	7071675	2015	2015	2015	2015	0
497	20250318	103000	7071675	2015	2015	2015	2015	0
498	20250318	102900	7071675	2015	2015	2015	2015	0
499	20250318	102800	7071675	2015	2015	2015	2015	0
500	20250318	102700	7071675	2015	2015	2015	2015	0
501	20250318	102600	7071675	2015	2015	2015	2015	0
502	20250318	102500	7071675	2015	2015	2015	2015	0
503	20250318	102400	7071675	2015	2015	2015	2015	0
504	20250318	102300	7071675	2015	2015	2015	2015	0
505	20250318	102200	7071675	2015	2015	2015	2015	0
506	20250318	102100	7071675	2015	2015	2015	2015	0
507	20250318	102000	7071675	2015	2015	2015	2015	0
508	20250318	101900	7071675	2015	2015	2015	2015	0
509	20250318	101800	7071675	2015	2015	2015	2015	0
510	20250318	101700	7071675	2015	2015	2015	2015	0
511	20250318	101600	7071675	2015	2015	2015	2015	0
512	20250318	101500	7071675	2015	2015	2015	2015	0
513	20250318	101400	7071675	2015	2015	2015	2015	0
514	20250318	101300	7071675	2015	2015	2015	2015	0
515	20250318	101200	7071675	2015	2015	2015	2015	0
516	20250318	101100	7071675	2015	2015	2015	2015	1
517	20250318	101000	7069660	2015	2015	2015	2015	1
518	20250318	100900	7067645	2015	2015	2015	2015	0
519	20250318	100800	7067645	2015	2015	2015	2015	101
520	20250318	100700	6864130	2015	2015	2015	2015	100
521	20250318	100600	6662630	2015	2015	2015	2015	1
522	20250318	100500	6660615	2015	2015	2015	2015	58
523	20250318	100400	6543745	2020	2020	2020	2020	0
524	20250318	100300	6543745	2020	2020	2020	2020	0
525	20250318	100200	6543745	2020	2020	2020	2020	15
526	20250318	100100	6513445	2020	2020	2020	2020	0
527	20250318	100000	6513445	2020	2020	2020	2020	0
528	20250318	095900	6513445	2020	2020	2020	2020	0
529	20250318	095800	6513445	2020	2020	2020	2020	0
530	20250318	095700	6513445	2020	2020	2020	2020	0
531	20250318	095600	6513445	2020	2020	2020	2020	0
532	20250318	095500	6513445	2020	2020	2020	2020	0
533	20250318	095400	6513445	2020	2020	2020	2020	0
534	20250318	095300	6513445	2020	2020	2020	2020	0
535	20250318	095200	6513445	2020	2020	2020	2020	0
536	20250318	095100	6513445	2020	2020	2020	2020	4
537	20250318	095000	6505365	2020	2020	2020	2020	100
538	20250318	094900	6303365	2020	2020	2020	2020	0
539	20250318	094800	6303365	2020	2020	2020	2020	5
540	20250318	094700	6293265	2020	2020	2020	2020	0
541	20250318	094600	6293265	2020	2020	2020	2020	0
542	20250318	094500	6293265	2020	2020	2020	2020	13
543	20250318	094400	6267005	2025	2025	2025	2025	0
544	20250318	094300	6267005	2025	2025	2025	2025	0
545	20250318	094200	6267005	2025	2025	2025	2025	0
546	20250318	094100	6267005	2025	2025	2025	2025	0
547	20250318	094000	6267005	2025	2025	2025	2025	0
548	20250318	093900	6267005	2025	2025	2025	2025	0
549	20250318	093800	6267005	2025	2025	2025	2025	0
550	20250318	093700	6267005	2025	2025	2025	2025	0
551	20250318	093600	6267005	2025	2025	2025	2025	1
552	20250318	093500	6264980	2025	2025	2025	2025	1
553	20250318	093400	6262955	2025	2025	2025	2025	0
554	20250318	093300	6262955	2025	2025	2025	2025	6
555	20250318	093200	6250805	2025	2025	2025	2025	5
556	20250318	093100	6240680	2025	2025	2025	2025	351
557	20250318	093000	5529905	2020	2020	2020	2020	331
558	20250318	092900	4861285	2020	2015	2020	2015	257
559	20250318	092800	4342540	2015	2015	2015	2015	0
560	20250318	092700	4342540	2015	2015	2015	2015	0
561	20250318	092600	4342540	2015	2015	2015	2015	0
562	20250318	092500	4342540	2015	2015	2015	2015	0
563	20250318	092400	4342540	2015	2015	2015	2015	0
564	20250318	092300	4342540	2015	2015	2015	2015	0
565	20250318	092200	4342540	2015	2010	2015	2010	60
566	20250318	092100	4221790	2015	2015	2015	2015	0
567	20250318	092000	4221790	2015	2015	2015	2015	0
568	20250318	091900	4221790	2015	2015	2015	2015	0
569	20250318	091800	4221790	2015	2015	2015	2015	0
570	20250318	091700	4221790	2015	2015	2015	2015	3
571	20250318	091600	4215745	2005	2005	2005	2005	0
572	20250318	091500	4215745	2005	2005	2005	2005	0
573	20250318	091400	4215745	2005	2005	2005	2005	0
574	20250318	091300	4215745	2005	2005	2005	2005	552
575	20250318	091200	3108985	2005	2000	2005	2000	11
576	20250318	091100	3086935	2000	2005	2005	2000	115
577	20250318	091000	2856435	2005	2000	2005	2000	6
578	20250318	090900	2844430	2005	2005	2005	2005	2
579	20250318	090800	2840420	2005	2005	2005	2005	694
580	20250318	090700	1448950	2010	2010	2010	2010	43
581	20250318	090600	1362520	2010	2010	2010	2010	0
582	20250318	090500	1362520	2010	2010	2010	2010	2
583	20250318	090400	1358500	2010	2010	2010	2010	50
584	20250318	090300	1258000	2000	2000	2000	2000	0
585	20250318	090200	1258000	2000	2000	2000	2000	0
586	20250318	090100	1258000	2000	2000	2000	2000	0
587	20250318	090000	1258000	2000	2000	2000	2000	629