KissMeData/030720/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191500	11205215	4995	4995	4995	4995	111
3	20250319	191400	11205215	4995	4995	4995	4995	0
4	20250319	191300	11205215	4995	4995	4995	4995	0
5	20250319	191200	11205215	4995	4995	4995	4995	0
6	20250319	191100	11205215	4995	4995	4995	4995	0
7	20250319	191000	11205215	4995	4995	4995	4995	0
8	20250319	190900	11205215	4995	4995	4995	4995	0
9	20250319	190800	11205215	4995	4995	4995	4995	0
10	20250319	190700	11205215	4995	4995	4995	4995	0
11	20250319	190600	11205215	4995	4995	4995	4995	0
12	20250319	190500	11205215	4995	4995	4995	4995	0
13	20250319	190400	11205215	4995	4995	4995	4995	0
14	20250319	190300	11205215	4995	4995	4995	4995	0
15	20250319	190200	11205215	4995	4995	4995	4995	0
16	20250319	190100	11205215	4995	4995	4995	4995	0
17	20250319	190000	11205215	4995	4995	4995	4995	0
18	20250319	185900	11205215	4995	4995	4995	4995	0
19	20250319	185800	11205215	4995	4995	4995	4995	0
20	20250319	185700	11205215	4995	4995	4995	4995	0
21	20250319	185600	11205215	4995	4995	4995	4995	0
22	20250319	185500	11205215	4995	4995	4995	4995	0
23	20250319	185400	11205215	4995	4995	4995	4995	0
24	20250319	185300	11205215	4995	4995	4995	4995	0
25	20250319	185200	11205215	4995	4995	4995	4995	0
26	20250319	185100	11205215	4995	4995	4995	4995	0
27	20250319	185000	11205215	4995	4995	4995	4995	0
28	20250319	184900	11205215	4995	4995	4995	4995	0
29	20250319	184800	11205215	4995	4995	4995	4995	0
30	20250319	184700	11205215	4995	4995	4995	4995	0
31	20250319	184600	11205215	4995	4995	4995	4995	0
32	20250319	184500	11205215	4995	4995	4995	4995	111
33	20250319	184400	11205215	4995	4995	4995	4995	0
34	20250319	184300	11205215	4995	4995	4995	4995	0
35	20250319	184200	11205215	4995	4995	4995	4995	0
36	20250319	184100	11205215	4995	4995	4995	4995	0
37	20250319	184000	11205215	4995	4995	4995	4995	0
38	20250319	183900	11205215	4995	4995	4995	4995	0
39	20250319	183800	11205215	4995	4995	4995	4995	0
40	20250319	183700	11205215	4995	4995	4995	4995	0
41	20250319	183600	11205215	4995	4995	4995	4995	0
42	20250319	183500	11205215	4995	4995	4995	4995	0
43	20250319	183400	11205215	4995	4995	4995	4995	0
44	20250319	183300	11205215	4995	4995	4995	4995	0
45	20250319	183200	11205215	4995	4995	4995	4995	0
46	20250319	183100	11205215	4995	4995	4995	4995	0
47	20250319	183000	11205215	4995	4995	4995	4995	0
48	20250319	182900	11205215	4995	4995	4995	4995	0
49	20250319	182800	11205215	4995	4995	4995	4995	0
50	20250319	182700	11205215	4995	4995	4995	4995	0
51	20250319	182600	11205215	4995	4995	4995	4995	0
52	20250319	182500	11205215	4995	4995	4995	4995	0
53	20250319	182400	11205215	4995	4995	4995	4995	0
54	20250319	182300	11205215	4995	4995	4995	4995	0
55	20250319	182200	11205215	4995	4995	4995	4995	0
56	20250319	182100	11205215	4995	4995	4995	4995	0
57	20250319	182000	11205215	4995	4995	4995	4995	0
58	20250319	181900	11205215	4995	4995	4995	4995	0
59	20250319	181800	11205215	4995	4995	4995	4995	0
60	20250319	181700	11205215	4995	4995	4995	4995	0
61	20250319	181600	11205215	4995	4995	4995	4995	0
62	20250319	181500	11205215	4995	4995	4995	4995	111
63	20250319	181400	11205215	4995	4995	4995	4995	0
64	20250319	181300	11205215	4995	4995	4995	4995	0
65	20250319	181200	11205215	4995	4995	4995	4995	0
66	20250319	181100	11205215	4995	4995	4995	4995	0
67	20250319	181000	11205215	4995	4995	4995	4995	0
68	20250319	180900	11205215	4995	4995	4995	4995	0
69	20250319	180800	11205215	4995	4995	4995	4995	0
70	20250319	180700	11205215	4995	4995	4995	4995	0
71	20250319	180600	11205215	4995	4995	4995	4995	0
72	20250319	180500	11205215	4995	4995	4995	4995	0
73	20250319	180400	11205215	4995	4995	4995	4995	0
74	20250319	180300	11205215	4995	4995	4995	4995	0
75	20250319	180200	11205215	4995	4995	4995	4995	0
76	20250319	180100	11205215	4995	4995	4995	4995	0
77	20250319	180000	11205215	4995	4995	4995	4995	0
78	20250319	175900	11205215	4995	4995	4995	4995	0
79	20250319	175800	11205215	4995	4995	4995	4995	0
80	20250319	175700	11205215	4995	4995	4995	4995	0
81	20250319	175600	11205215	4995	4995	4995	4995	0
82	20250319	175500	11205215	4995	4995	4995	4995	0
83	20250319	175400	11205215	4995	4995	4995	4995	0
84	20250319	175300	11205215	4995	4995	4995	4995	0
85	20250319	175200	11205215	4995	4995	4995	4995	0
86	20250319	175100	11205215	4995	4995	4995	4995	0
87	20250319	175000	11205215	4995	4995	4995	4995	0
88	20250319	174900	11205215	4995	4995	4995	4995	0
89	20250319	174800	11205215	4995	4995	4995	4995	0
90	20250319	174700	11205215	4995	4995	4995	4995	0
91	20250319	174600	11205215	4995	4995	4995	4995	0
92	20250319	174500	11205215	4995	4995	4995	4995	111
93	20250319	174400	11205215	4995	4995	4995	4995	0
94	20250319	174300	11205215	4995	4995	4995	4995	0
95	20250319	174200	11205215	4995	4995	4995	4995	0
96	20250319	174100	11205215	4995	4995	4995	4995	0
97	20250319	174000	11205215	4995	4995	4995	4995	0
98	20250319	173900	11205215	4995	4995	4995	4995	0
99	20250319	173800	11205215	4995	4995	4995	4995	0
100	20250319	173700	11205215	4995	4995	4995	4995	0
101	20250319	173600	11205215	4995	4995	4995	4995	0
102	20250319	173500	11205215	4995	4995	4995	4995	0
103	20250319	173400	11205215	4995	4995	4995	4995	0
104	20250319	173300	11205215	4995	4995	4995	4995	0
105	20250319	173200	11205215	4995	4995	4995	4995	0
106	20250319	173100	11205215	4995	4995	4995	4995	0
107	20250319	173000	11205215	4995	4995	4995	4995	0
108	20250319	172900	11205215	4995	4995	4995	4995	0
109	20250319	172800	11205215	4995	4995	4995	4995	0
110	20250319	172700	11205215	4995	4995	4995	4995	0
111	20250319	172600	11205215	4995	4995	4995	4995	0
112	20250319	172500	11205215	4995	4995	4995	4995	0
113	20250319	172400	11205215	4995	4995	4995	4995	0
114	20250319	172300	11205215	4995	4995	4995	4995	0
115	20250319	172200	11205215	4995	4995	4995	4995	0
116	20250319	172100	11205215	4995	4995	4995	4995	0
117	20250319	172000	11205215	4995	4995	4995	4995	0
118	20250319	171900	11205215	4995	4995	4995	4995	0
119	20250319	171800	11205215	4995	4995	4995	4995	0
120	20250319	171700	11205215	4995	4995	4995	4995	0
121	20250319	171600	11205215	4995	4995	4995	4995	0
122	20250319	171500	11205215	4995	4995	4995	4995	111
123	20250319	171400	11205215	4995	4995	4995	4995	0
124	20250319	171300	11205215	4995	4995	4995	4995	0
125	20250319	171200	11205215	4995	4995	4995	4995	0
126	20250319	171100	11205215	4995	4995	4995	4995	0
127	20250319	171000	11205215	4995	4995	4995	4995	0
128	20250319	170900	11205215	4995	4995	4995	4995	0
129	20250319	170800	11205215	4995	4995	4995	4995	0
130	20250319	170700	11205215	4995	4995	4995	4995	0
131	20250319	170600	11205215	4995	4995	4995	4995	0
132	20250319	170500	11205215	4995	4995	4995	4995	0
133	20250319	170400	11205215	4995	4995	4995	4995	0
134	20250319	170300	11205215	4995	4995	4995	4995	0
135	20250319	170200	11205215	4995	4995	4995	4995	0
136	20250319	170100	11205215	4995	4995	4995	4995	0
137	20250319	170000	11205215	4995	4995	4995	4995	0
138	20250319	165900	11205215	4995	4995	4995	4995	0
139	20250319	165800	11205215	4995	4995	4995	4995	0
140	20250319	165700	11205215	4995	4995	4995	4995	0
141	20250319	165600	11205215	4995	4995	4995	4995	0
142	20250319	165500	11205215	4995	4995	4995	4995	0
143	20250319	165400	11205215	4995	4995	4995	4995	0
144	20250319	165300	11205215	4995	4995	4995	4995	0
145	20250319	165200	11205215	4995	4995	4995	4995	0
146	20250319	165100	11205215	4995	4995	4995	4995	0
147	20250319	165000	11205215	4995	4995	4995	4995	0
148	20250319	164900	11205215	4995	4995	4995	4995	0
149	20250319	164800	11205215	4995	4995	4995	4995	0
150	20250319	164700	11205215	4995	4995	4995	4995	0
151	20250319	164600	11205215	4995	4995	4995	4995	0
152	20250319	164500	11205215	4995	4995	4995	4995	111
153	20250319	164400	11205215	4995	4995	4995	4995	0
154	20250319	164300	11205215	4995	4995	4995	4995	0
155	20250319	164200	11205215	4995	4995	4995	4995	0
156	20250319	164100	11205215	4995	4995	4995	4995	0
157	20250319	164000	11205215	4995	4995	4995	4995	0
158	20250319	163900	11205215	4995	4995	4995	4995	0
159	20250319	163800	11205215	4995	4995	4995	4995	0
160	20250319	163700	11205215	4995	4995	4995	4995	0
161	20250319	163600	11205215	4995	4995	4995	4995	0
162	20250319	163500	11205215	4995	4995	4995	4995	0
163	20250319	163400	11205215	4995	4995	4995	4995	0
164	20250319	163300	11205215	4995	4995	4995	4995	0
165	20250319	163200	11205215	4995	4995	4995	4995	0
166	20250319	163100	11205215	4995	4995	4995	4995	0
167	20250319	163000	11205215	4995	4995	4995	4995	0
168	20250319	162900	11205215	4995	4995	4995	4995	0
169	20250319	162800	11205215	4995	4995	4995	4995	0
170	20250319	162700	11205215	4995	4995	4995	4995	0
171	20250319	162600	11205215	4995	4995	4995	4995	0
172	20250319	162500	11205215	4995	4995	4995	4995	0
173	20250319	162400	11205215	4995	4995	4995	4995	0
174	20250319	162300	11205215	4995	4995	4995	4995	0
175	20250319	162200	11205215	4995	4995	4995	4995	0
176	20250319	162100	11205215	4995	4995	4995	4995	0
177	20250319	162000	11205215	4995	4995	4995	4995	0
178	20250319	161900	11205215	4995	4995	4995	4995	0
179	20250319	161800	11205215	4995	4995	4995	4995	0
180	20250319	161700	11205215	4995	4995	4995	4995	0
181	20250319	161600	11205215	4995	4995	4995	4995	0
182	20250319	161500	11205215	4995	4995	4995	4995	111
183	20250319	161400	11205215	4995	4995	4995	4995	0
184	20250319	161300	11205215	4995	4995	4995	4995	0
185	20250319	161200	11205215	4995	4995	4995	4995	0
186	20250319	161100	11205215	4995	4995	4995	4995	0
187	20250319	161000	11205215	4995	4995	4995	4995	0
188	20250319	160900	11205215	4995	4995	4995	4995	0
189	20250319	160800	11205215	4995	4995	4995	4995	0
190	20250319	160700	11205215	4995	4995	4995	4995	0
191	20250319	160600	11205215	4995	4995	4995	4995	0
192	20250319	160500	11205215	4995	4995	4995	4995	0
193	20250319	160400	11205215	4995	4995	4995	4995	0
194	20250319	160300	11205215	4995	4995	4995	4995	0
195	20250319	160200	11205215	4995	4995	4995	4995	0
196	20250319	160100	11205215	4995	4995	4995	4995	0
197	20250319	160000	11205215	4995	4995	4995	4995	0
198	20250319	155900	11205215	4995	4995	4995	4995	0
199	20250319	155800	11205215	4995	4995	4995	4995	0
200	20250319	155700	11205215	4995	4995	4995	4995	0
201	20250319	155600	11205215	4995	4995	4995	4995	0
202	20250319	155500	11205215	4995	4995	4995	4995	0
203	20250319	155400	11205215	4995	4995	4995	4995	0
204	20250319	155300	11205215	4995	4995	4995	4995	0
205	20250319	155200	11205215	4995	4995	4995	4995	0
206	20250319	155100	11205215	4995	4995	4995	4995	0
207	20250319	155000	11205215	4995	4995	4995	4995	0
208	20250319	154900	11205215	4995	4995	4995	4995	0
209	20250319	154800	11205215	4995	4995	4995	4995	0
210	20250319	154700	11205215	4995	4995	4995	4995	0
211	20250319	154600	11205215	4995	4995	4995	4995	0
212	20250319	154500	11205215	4995	4995	4995	4995	111
213	20250319	154400	11205215	4995	4995	4995	4995	0
214	20250319	154300	11205215	4995	4995	4995	4995	0
215	20250319	154200	11205215	4995	4995	4995	4995	0
216	20250319	154100	11205215	4995	4995	4995	4995	0
217	20250319	154000	11205215	4995	4995	4995	4995	0
218	20250319	153900	11205215	4995	4995	4995	4995	0
219	20250319	153800	11205215	4995	4995	4995	4995	0
220	20250319	153700	11205215	4995	4995	4995	4995	0
221	20250319	153600	11205215	4995	4995	4995	4995	0
222	20250319	153500	11205215	4995	4995	4995	4995	0
223	20250319	153400	11205215	4995	4995	4995	4995	0
224	20250319	153300	11205215	4995	4995	4995	4995	0
225	20250319	153200	11205215	4995	4995	4995	4995	0
226	20250319	153100	11205215	4995	4995	4995	4995	0
227	20250319	153000	11205215	4995	4995	4995	4995	111
228	20250319	152900	10650770	4995	4995	4995	4995	0
229	20250319	152800	10650770	4995	4995	4995	4995	0
230	20250319	152700	10650770	4995	4995	4995	4995	0
231	20250319	152600	10650770	4995	4995	4995	4995	0
232	20250319	152500	10650770	4995	4995	4995	4995	0
233	20250319	152400	10650770	4995	4995	4995	4995	0
234	20250319	152300	10650770	4995	4995	4995	4995	0
235	20250319	152200	10650770	4995	4995	4995	4995	0
236	20250319	152100	10650770	4995	4995	4995	4995	0
237	20250319	152000	10650770	4995	4995	4995	4995	0
238	20250319	151900	10650770	4995	4995	4995	4995	0
239	20250319	151800	10650770	4995	4995	4995	4995	0
240	20250319	151700	10650770	4995	4995	4995	4995	0
241	20250319	151600	10650770	4995	4995	4995	4995	0
242	20250319	151500	10650770	4995	4995	4995	4995	0
243	20250319	151400	10650770	4995	4995	4995	4995	0
244	20250319	151300	10650770	4995	4995	4995	4995	1
245	20250319	151200	10645775	4990	4990	4990	4990	0
246	20250319	151100	10645775	4990	4990	4990	4990	0
247	20250319	151000	10645775	4990	4990	4990	4990	0
248	20250319	150900	10645775	4990	4990	4990	4990	0
249	20250319	150800	10645775	4990	4990	4990	4990	0
250	20250319	150700	10645775	4990	4990	4990	4990	0
251	20250319	150600	10645775	4990	4990	4990	4990	5
252	20250319	150500	10620825	4990	4990	4990	4990	0
253	20250319	150400	10620825	4990	4990	4990	4990	115
254	20250319	150300	10046975	4990	4990	4990	4990	0
255	20250319	150200	10046975	4990	4995	4995	4990	49
256	20250319	150100	9802460	4990	4990	4990	4990	0
257	20250319	150000	9802460	4990	4990	4990	4990	100
258	20250319	145900	9303460	4995	4995	4995	4995	0
259	20250319	145800	9303460	4995	4995	4995	4995	0
260	20250319	145700	9303460	4995	4995	4995	4995	0
261	20250319	145600	9303460	4995	4995	4995	4995	37
262	20250319	145500	9118645	4995	4995	4995	4995	0
263	20250319	145400	9118645	4995	5000	5000	4995	141
264	20250319	145300	8413650	5010	5010	5010	5010	0
265	20250319	145200	8413650	5010	5010	5010	5010	0
266	20250319	145100	8413650	5010	5010	5010	5010	0
267	20250319	145000	8413650	5010	5010	5010	5010	59
268	20250319	144900	8118060	5020	5020	5020	5020	0
269	20250319	144800	8118060	5020	5020	5020	5020	0
270	20250319	144700	8118060	5020	5020	5020	5020	0
271	20250319	144600	8118060	5020	5020	5020	5020	0
272	20250319	144500	8118060	5020	5020	5020	5020	0
273	20250319	144400	8118060	5020	5020	5020	5020	0
274	20250319	144300	8118060	5020	5020	5020	5020	0
275	20250319	144200	8118060	5020	5020	5020	5020	0
276	20250319	144100	8118060	5020	5020	5020	5020	1
277	20250319	144000	8113040	5010	5010	5010	5010	0
278	20250319	143900	8113040	5010	5010	5010	5010	280
279	20250319	143800	6710240	5020	5020	5020	5020	0
280	20250319	143700	6710240	5020	5020	5020	5020	0
281	20250319	143600	6710240	5020	5020	5020	5020	0
282	20250319	143500	6710240	5020	5020	5020	5020	0
283	20250319	143400	6710240	5020	5020	5020	5020	0
284	20250319	143300	6710240	5020	5020	5020	5020	0
285	20250319	143200	6710240	5020	5020	5020	5020	0
286	20250319	143100	6710240	5020	5020	5020	5020	0
287	20250319	143000	6710240	5020	5020	5020	5020	0
288	20250319	142900	6710240	5020	5020	5020	5020	0
289	20250319	142800	6710240	5020	5020	5020	5020	1
290	20250319	142700	6705220	5020	5020	5020	5020	0
291	20250319	142600	6705220	5020	5020	5020	5020	0
292	20250319	142500	6705220	5020	5020	5020	5020	0
293	20250319	142400	6705220	5020	5020	5020	5020	0
294	20250319	142300	6705220	5020	5020	5020	5020	0
295	20250319	142200	6705220	5020	5020	5020	5020	0
296	20250319	142100	6705220	5020	5020	5020	5020	0
297	20250319	142000	6705220	5020	5020	5020	5020	0
298	20250319	141900	6705220	5020	5020	5020	5020	0
299	20250319	141800	6705220	5020	5020	5020	5020	0
300	20250319	141700	6705220	5020	5020	5020	5020	0
301	20250319	141600	6705220	5020	5020	5020	5020	0
302	20250319	141500	6705220	5020	5020	5020	5020	0
303	20250319	141400	6705220	5020	5020	5020	5020	0
304	20250319	141300	6705220	5020	5020	5020	5020	0
305	20250319	141200	6705220	5020	5020	5020	5020	0
306	20250319	141100	6705220	5020	5020	5020	5020	0
307	20250319	141000	6705220	5020	5020	5020	5020	0
308	20250319	140900	6705220	5020	5020	5020	5020	0
309	20250319	140800	6705220	5020	5020	5020	5020	0
310	20250319	140700	6705220	5020	5020	5020	5020	0
311	20250319	140600	6705220	5020	5020	5020	5020	0
312	20250319	140500	6705220	5020	5020	5020	5020	0
313	20250319	140400	6705220	5020	5020	5020	5020	0
314	20250319	140300	6705220	5020	5020	5020	5020	0
315	20250319	140200	6705220	5020	5020	5020	5020	0
316	20250319	140100	6705220	5020	5020	5020	5020	0
317	20250319	140000	6705220	5020	5020	5020	5020	0
318	20250319	135900	6705220	5020	5020	5020	5020	0
319	20250319	135800	6705220	5020	5020	5020	5020	0
320	20250319	135700	6705220	5020	5020	5020	5020	0
321	20250319	135600	6705220	5020	5020	5020	5020	0
322	20250319	135500	6705220	5020	5020	5020	5020	0
323	20250319	135400	6705220	5020	5020	5020	5020	0
324	20250319	135300	6705220	5020	5020	5020	5020	0
325	20250319	135200	6705220	5020	5020	5020	5020	0
326	20250319	135100	6705220	5020	5020	5020	5020	0
327	20250319	135000	6705220	5020	5020	5020	5020	0
328	20250319	134900	6705220	5020	5020	5020	5020	0
329	20250319	134800	6705220	5020	5020	5020	5020	0
330	20250319	134700	6705220	5020	5020	5020	5020	0
331	20250319	134600	6705220	5020	5020	5020	5020	1
332	20250319	134500	6700200	5010	5010	5010	5010	0
333	20250319	134400	6700200	5010	5010	5010	5010	6
334	20250319	134300	6670140	5020	5020	5020	5020	0
335	20250319	134200	6670140	5020	5020	5020	5020	0
336	20250319	134100	6670140	5020	5020	5020	5020	0
337	20250319	134000	6670140	5020	5020	5020	5020	0
338	20250319	133900	6670140	5020	5020	5020	5020	0
339	20250319	133800	6670140	5020	5020	5020	5020	0
340	20250319	133700	6670140	5020	5020	5020	5020	0
341	20250319	133600	6670140	5020	5020	5020	5020	0
342	20250319	133500	6670140	5020	5020	5020	5020	0
343	20250319	133400	6670140	5020	5020	5020	5020	0
344	20250319	133300	6670140	5020	5020	5020	5020	0
345	20250319	133200	6670140	5020	5020	5020	5020	0
346	20250319	133100	6670140	5020	5020	5020	5020	0
347	20250319	133000	6670140	5020	5020	5020	5020	0
348	20250319	132900	6670140	5020	5020	5020	5020	0
349	20250319	132800	6670140	5020	5020	5020	5020	0
350	20250319	132700	6670140	5020	5020	5020	5020	0
351	20250319	132600	6670140	5020	5020	5020	5020	0
352	20250319	132500	6670140	5020	5020	5020	5020	0
353	20250319	132400	6670140	5020	5020	5020	5020	0
354	20250319	132300	6670140	5020	5020	5020	5020	0
355	20250319	132200	6670140	5020	5020	5020	5020	0
356	20250319	132100	6670140	5020	5020	5020	5020	0
357	20250319	132000	6670140	5020	5020	5020	5020	0
358	20250319	131900	6670140	5020	5020	5020	5020	0
359	20250319	131800	6670140	5020	5020	5020	5020	0
360	20250319	131700	6670140	5020	5020	5020	5020	0
361	20250319	131600	6670140	5020	5020	5020	5020	0
362	20250319	131500	6670140	5020	5020	5020	5020	0
363	20250319	131400	6670140	5020	5020	5020	5020	1
364	20250319	131300	6665120	5010	5010	5010	5010	0
365	20250319	131200	6665120	5010	5010	5010	5010	0
366	20250319	131100	6665120	5010	5010	5010	5010	0
367	20250319	131000	6665120	5010	5010	5010	5010	0
368	20250319	130900	6665120	5010	5010	5010	5010	0
369	20250319	130800	6665120	5010	5010	5010	5010	0
370	20250319	130700	6665120	5010	5010	5010	5010	9
371	20250319	130600	6620030	5020	5020	5020	5020	0
372	20250319	130500	6620030	5020	5020	5020	5020	0
373	20250319	130400	6620030	5020	5020	5020	5020	0
374	20250319	130300	6620030	5020	5020	5020	5020	0
375	20250319	130200	6620030	5020	5020	5020	5020	0
376	20250319	130100	6620030	5020	5020	5020	5020	0
377	20250319	130000	6620030	5020	5020	5020	5020	0
378	20250319	125900	6620030	5020	5020	5020	5020	0
379	20250319	125800	6620030	5020	5020	5020	5020	0
380	20250319	125700	6620030	5020	5020	5020	5020	0
381	20250319	125600	6620030	5020	5020	5020	5020	0
382	20250319	125500	6620030	5020	5020	5020	5020	1
383	20250319	125400	6615010	5020	5020	5020	5020	0
384	20250319	125300	6615010	5020	5020	5020	5020	0
385	20250319	125200	6615010	5020	5020	5020	5020	0
386	20250319	125100	6615010	5020	5020	5020	5020	0
387	20250319	125000	6615010	5020	5020	5020	5020	0
388	20250319	124900	6615010	5020	5020	5020	5020	0
389	20250319	124800	6615010	5020	5020	5020	5020	0
390	20250319	124700	6615010	5020	5020	5020	5020	0
391	20250319	124600	6615010	5020	5020	5020	5020	0
392	20250319	124500	6615010	5020	5020	5020	5020	0
393	20250319	124400	6615010	5020	5020	5020	5020	0
394	20250319	124300	6615010	5020	5020	5020	5020	0
395	20250319	124200	6615010	5020	5020	5020	5020	0
396	20250319	124100	6615010	5020	5020	5020	5020	0
397	20250319	124000	6615010	5020	5020	5020	5020	0
398	20250319	123900	6615010	5020	5020	5020	5020	0
399	20250319	123800	6615010	5020	5020	5020	5020	0
400	20250319	123700	6615010	5020	5020	5020	5020	0
401	20250319	123600	6615010	5020	5020	5020	5020	20
402	20250319	123500	6514610	5020	5020	5020	5020	0
403	20250319	123400	6514610	5020	5020	5020	5020	0
404	20250319	123300	6514610	5020	5020	5020	5020	1
405	20250319	123200	6509590	5020	5020	5020	5020	0
406	20250319	123100	6509590	5020	5020	5020	5020	0
407	20250319	123000	6509590	5020	5020	5020	5020	0
408	20250319	122900	6509590	5020	5020	5020	5020	0
409	20250319	122800	6509590	5020	5020	5020	5020	0
410	20250319	122700	6509590	5020	5030	5030	5020	255
411	20250319	122600	5229000	5030	5030	5030	5030	0
412	20250319	122500	5229000	5030	5030	5030	5030	0
413	20250319	122400	5229000	5030	5030	5030	5030	0
414	20250319	122300	5229000	5030	5030	5030	5030	0
415	20250319	122200	5229000	5030	5030	5030	5030	0
416	20250319	122100	5229000	5030	5030	5030	5030	0
417	20250319	122000	5229000	5030	5030	5030	5030	0
418	20250319	121900	5229000	5030	5030	5030	5030	0
419	20250319	121800	5229000	5030	5030	5030	5030	0
420	20250319	121700	5229000	5030	5030	5030	5030	0
421	20250319	121600	5229000	5030	5030	5030	5030	1
422	20250319	121500	5223970	5040	5040	5040	5040	0
423	20250319	121400	5223970	5040	5040	5040	5040	0
424	20250319	121300	5223970	5040	5040	5040	5040	0
425	20250319	121200	5223970	5040	5040	5040	5040	0
426	20250319	121100	5223970	5040	5040	5040	5040	0
427	20250319	121000	5223970	5040	5040	5040	5040	0
428	20250319	120900	5223970	5040	5040	5040	5040	0
429	20250319	120800	5223970	5040	5040	5040	5040	0
430	20250319	120700	5223970	5040	5040	5040	5040	0
431	20250319	120600	5223970	5040	5040	5040	5040	0
432	20250319	120500	5223970	5040	5040	5040	5040	0
433	20250319	120400	5223970	5040	5040	5040	5040	0
434	20250319	120300	5223970	5040	5040	5040	5040	0
435	20250319	120200	5223970	5040	5040	5040	5040	0
436	20250319	120100	5223970	5040	5040	5040	5040	0
437	20250319	120000	5223970	5040	5040	5040	5040	0
438	20250319	115900	5223970	5040	5040	5040	5040	0
439	20250319	115800	5223970	5040	5040	5040	5040	0
440	20250319	115700	5223970	5040	5040	5040	5040	0
441	20250319	115600	5223970	5040	5040	5040	5040	0
442	20250319	115500	5223970	5040	5040	5040	5040	0
443	20250319	115400	5223970	5040	5040	5040	5040	0
444	20250319	115300	5223970	5040	5040	5040	5040	0
445	20250319	115200	5223970	5040	5040	5040	5040	0
446	20250319	115100	5223970	5040	5040	5040	5040	0
447	20250319	115000	5223970	5040	5040	5040	5040	0
448	20250319	114900	5223970	5040	5040	5040	5040	0
449	20250319	114800	5223970	5040	5040	5040	5040	0
450	20250319	114700	5223970	5040	5040	5040	5040	0
451	20250319	114600	5223970	5040	5040	5040	5040	0
452	20250319	114500	5223970	5040	5040	5040	5040	0
453	20250319	114400	5223970	5040	5040	5040	5040	0
454	20250319	114300	5223970	5040	5040	5040	5040	0
455	20250319	114200	5223970	5040	5040	5040	5040	0
456	20250319	114100	5223970	5040	5040	5040	5040	0
457	20250319	114000	5223970	5040	5040	5040	5040	0
458	20250319	113900	5223970	5040	5040	5040	5040	0
459	20250319	113800	5223970	5040	5040	5040	5040	0
460	20250319	113700	5223970	5040	5040	5040	5040	0
461	20250319	113600	5223970	5040	5040	5040	5040	0
462	20250319	113500	5223970	5040	5040	5040	5040	0
463	20250319	113400	5223970	5040	5040	5040	5040	0
464	20250319	113300	5223970	5040	5040	5040	5040	0
465	20250319	113200	5223970	5040	5040	5040	5040	0
466	20250319	113100	5223970	5040	5040	5040	5040	0
467	20250319	113000	5223970	5040	5040	5040	5040	0
468	20250319	112900	5223970	5040	5040	5040	5040	0
469	20250319	112800	5223970	5040	5040	5040	5040	0
470	20250319	112700	5223970	5040	5040	5040	5040	0
471	20250319	112600	5223970	5040	5040	5040	5040	0
472	20250319	112500	5223970	5040	5040	5040	5040	0
473	20250319	112400	5223970	5040	5040	5040	5040	0
474	20250319	112300	5223970	5040	5040	5040	5040	0
475	20250319	112200	5223970	5040	5040	5040	5040	0
476	20250319	112100	5223970	5040	5040	5040	5040	0
477	20250319	112000	5223970	5040	5040	5040	5040	0
478	20250319	111900	5223970	5040	5040	5040	5040	0
479	20250319	111800	5223970	5040	5040	5040	5040	0
480	20250319	111700	5223970	5040	5040	5040	5040	0
481	20250319	111600	5223970	5040	5020	5040	5020	2
482	20250319	111500	5213910	5020	5020	5020	5020	0
483	20250319	111400	5213910	5020	5020	5020	5020	0
484	20250319	111300	5213910	5020	5020	5020	5020	0
485	20250319	111200	5213910	5020	5020	5020	5020	0
486	20250319	111100	5213910	5020	5020	5020	5020	0
487	20250319	111000	5213910	5020	5020	5020	5020	0
488	20250319	110900	5213910	5020	5020	5020	5020	0
489	20250319	110800	5213910	5020	5020	5020	5020	0
490	20250319	110700	5213910	5020	5020	5020	5020	0
491	20250319	110600	5213910	5020	5020	5020	5020	0
492	20250319	110500	5213910	5020	5020	5020	5020	20
493	20250319	110400	5113510	5020	5020	5020	5020	0
494	20250319	110300	5113510	5020	5020	5020	5020	0
495	20250319	110200	5113510	5020	5020	5020	5020	0
496	20250319	110100	5113510	5020	5020	5020	5020	0
497	20250319	110000	5113510	5020	5020	5020	5020	0
498	20250319	105900	5113510	5020	5020	5020	5020	0
499	20250319	105800	5113510	5020	5020	5020	5020	1
500	20250319	105700	5108490	5050	5050	5050	5050	0
501	20250319	105600	5108490	5050	5050	5050	5050	0
502	20250319	105500	5108490	5050	5050	5050	5050	0
503	20250319	105400	5108490	5050	5050	5050	5050	0
504	20250319	105300	5108490	5050	5040	5050	5040	60
505	20250319	105200	4806010	5020	5020	5020	5020	0
506	20250319	105100	4806010	5020	5020	5020	5020	0
507	20250319	105000	4806010	5020	5020	5020	5020	0
508	20250319	104900	4806010	5020	5020	5020	5020	0
509	20250319	104800	4806010	5020	5020	5020	5020	0
510	20250319	104700	4806010	5020	5020	5020	5020	0
511	20250319	104600	4806010	5020	5020	5020	5020	0
512	20250319	104500	4806010	5020	5020	5020	5020	0
513	20250319	104400	4806010	5020	5020	5020	5020	2
514	20250319	104300	4795970	5020	5020	5020	5020	0
515	20250319	104200	4795970	5020	5020	5020	5020	17
516	20250319	104100	4710630	5020	5020	5020	5020	0
517	20250319	104000	4710630	5020	5020	5020	5020	0
518	20250319	103900	4710630	5020	5020	5020	5020	0
519	20250319	103800	4710630	5020	5020	5020	5020	0
520	20250319	103700	4710630	5020	5020	5020	5020	0
521	20250319	103600	4710630	5020	5020	5020	5020	0
522	20250319	103500	4710630	5020	5020	5020	5020	0
523	20250319	103400	4710630	5020	5020	5020	5020	0
524	20250319	103300	4710630	5020	5020	5020	5020	0
525	20250319	103200	4710630	5020	5020	5020	5020	10
526	20250319	103100	4660430	5020	5030	5030	5020	80
527	20250319	103000	4258730	5020	5020	5020	5020	0
528	20250319	102900	4258730	5020	5020	5020	5020	0
529	20250319	102800	4258730	5020	5020	5020	5020	0
530	20250319	102700	4258730	5020	5030	5030	5020	100
531	20250319	102600	3756640	5020	5020	5020	5020	0
532	20250319	102500	3756640	5020	5020	5020	5020	0
533	20250319	102400	3756640	5020	5020	5020	5020	0
534	20250319	102300	3756640	5020	5020	5020	5020	0
535	20250319	102200	3756640	5020	5020	5020	5020	0
536	20250319	102100	3756640	5020	5020	5020	5020	0
537	20250319	102000	3756640	5020	5020	5020	5020	0
538	20250319	101900	3756640	5020	5020	5020	5020	0
539	20250319	101800	3756640	5020	5020	5020	5020	0
540	20250319	101700	3756640	5020	5020	5020	5020	0
541	20250319	101600	3756640	5020	5020	5020	5020	1
542	20250319	101500	3751620	5050	5050	5050	5050	0
543	20250319	101400	3751620	5050	5050	5050	5050	0
544	20250319	101300	3751620	5050	5050	5050	5050	0
545	20250319	101200	3751620	5050	5050	5050	5050	0
546	20250319	101100	3751620	5050	5050	5050	5050	0
547	20250319	101000	3751620	5050	5050	5050	5050	0
548	20250319	100900	3751620	5050	5050	5050	5050	25
549	20250319	100800	3625370	5050	5050	5050	5050	0
550	20250319	100700	3625370	5050	5050	5050	5050	0
551	20250319	100600	3625370	5050	5050	5050	5050	0
552	20250319	100500	3625370	5050	5050	5050	5050	0
553	20250319	100400	3625370	5050	5050	5050	5050	0
554	20250319	100300	3625370	5050	5050	5050	5050	0
555	20250319	100200	3625370	5050	5050	5050	5050	0
556	20250319	100100	3625370	5050	5050	5050	5050	0
557	20250319	100000	3625370	5050	5050	5050	5050	0
558	20250319	095900	3625370	5050	5050	5050	5050	0
559	20250319	095800	3625370	5050	5050	5050	5050	0
560	20250319	095700	3625370	5050	5050	5050	5050	0
561	20250319	095600	3625370	5050	5050	5050	5050	0
562	20250319	095500	3625370	5050	5050	5050	5050	0
563	20250319	095400	3625370	5050	5050	5050	5050	0
564	20250319	095300	3625370	5050	5050	5050	5050	0
565	20250319	095200	3625370	5050	5050	5050	5050	0
566	20250319	095100	3625370	5050	5050	5050	5050	0
567	20250319	095000	3625370	5050	5050	5050	5050	0
568	20250319	094900	3625370	5050	5040	5050	5040	14
569	20250319	094800	3554800	5010	5030	5040	5010	108
570	20250319	094700	3011150	5010	5005	5010	5005	60
571	20250319	094600	2710600	5000	5000	5000	5000	1
572	20250319	094500	2705600	5000	5000	5000	5000	0
573	20250319	094400	2705600	5000	5000	5000	5000	0
574	20250319	094300	2705600	5000	5000	5000	5000	0
575	20250319	094200	2705600	5000	5000	5000	5000	0
576	20250319	094100	2705600	5000	5000	5000	5000	15
577	20250319	094000	2630600	5000	5000	5000	5000	22
578	20250319	093900	2520600	5000	5000	5000	5000	0
579	20250319	093800	2520600	5000	5000	5000	5000	29
580	20250319	093700	2375600	5000	5000	5000	5000	0
581	20250319	093600	2375600	5000	5000	5000	5000	0
582	20250319	093500	2375600	5000	5000	5000	5000	1
583	20250319	093400	2370600	5000	5000	5000	5000	1
584	20250319	093300	2365600	5000	5000	5000	5000	0
585	20250319	093200	2365600	5000	5000	5000	5000	0
586	20250319	093100	2365600	5000	5000	5000	5000	0
587	20250319	093000	2365600	5000	5000	5000	5000	1
588	20250319	092900	2360600	5000	5000	5000	5000	0
589	20250319	092800	2360600	5000	5000	5000	5000	0
590	20250319	092700	2360600	5000	5000	5000	5000	0
591	20250319	092600	2360600	5000	5000	5000	5000	0
592	20250319	092500	2360600	5000	5000	5000	5000	0
593	20250319	092400	2360600	5000	5000	5000	5000	0
594	20250319	092300	2360600	5000	5000	5000	5000	0
595	20250319	092200	2360600	5000	5000	5000	5000	0
596	20250319	092100	2360600	5000	5000	5000	5000	0
597	20250319	092000	2360600	5000	5000	5000	5000	0
598	20250319	091900	2360600	5000	5000	5000	5000	0
599	20250319	091800	2360600	5000	5000	5000	5000	0
600	20250319	091700	2360600	5000	5000	5000	5000	13
601	20250319	091600	2295600	4970	4970	4970	4970	0
602	20250319	091500	2295600	4970	4970	4970	4970	0
603	20250319	091400	2295600	4970	4970	4970	4970	0
604	20250319	091300	2295600	4970	4970	4970	4970	0
605	20250319	091200	2295600	4970	4970	4970	4970	0
606	20250319	091100	2295600	4970	4970	4970	4970	0
607	20250319	091000	2295600	4970	4970	4970	4970	0
608	20250319	090900	2295600	4970	4970	4970	4970	0
609	20250319	090800	2295600	4970	4970	4970	4970	0
610	20250319	090700	2295600	4970	4970	4970	4970	0
611	20250319	090600	2295600	4970	4970	4970	4970	0
612	20250319	090500	2295600	4970	4980	4980	4970	400
613	20250319	090400	304725	5000	5000	5000	5000	0
614	20250319	090300	304725	5000	5000	5000	5000	0
615	20250319	090200	304725	5000	5000	5000	5000	50
616	20250319	090100	54725	4975	4975	4975	4975	0
617	20250319	090000	54725	4975	4975	4975	4975	11