KissMeData/023150/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190900	14334640	5030	5030	5030	5030	66
3	20250318	190800	14334640	5030	5030	5030	5030	0
4	20250318	190700	14334640	5030	5030	5030	5030	0
5	20250318	190600	14334640	5030	5030	5030	5030	0
6	20250318	190500	14334640	5030	5030	5030	5030	0
7	20250318	190400	14334640	5030	5030	5030	5030	0
8	20250318	190300	14334640	5030	5030	5030	5030	0
9	20250318	190200	14334640	5030	5030	5030	5030	0
10	20250318	190100	14334640	5030	5030	5030	5030	0
11	20250318	190000	14334640	5030	5030	5030	5030	0
12	20250318	185900	14334640	5030	5030	5030	5030	0
13	20250318	185800	14334640	5030	5030	5030	5030	0
14	20250318	185700	14334640	5030	5030	5030	5030	0
15	20250318	185600	14334640	5030	5030	5030	5030	0
16	20250318	185500	14334640	5030	5030	5030	5030	0
17	20250318	185400	14334640	5030	5030	5030	5030	0
18	20250318	185300	14334640	5030	5030	5030	5030	0
19	20250318	185200	14334640	5030	5030	5030	5030	0
20	20250318	185100	14334640	5030	5030	5030	5030	0
21	20250318	185000	14334640	5030	5030	5030	5030	0
22	20250318	184900	14334640	5030	5030	5030	5030	0
23	20250318	184800	14334640	5030	5030	5030	5030	0
24	20250318	184700	14334640	5030	5030	5030	5030	0
25	20250318	184600	14334640	5030	5030	5030	5030	0
26	20250318	184500	14334640	5030	5030	5030	5030	0
27	20250318	184400	14334640	5030	5030	5030	5030	0
28	20250318	184300	14334640	5030	5030	5030	5030	0
29	20250318	184200	14334640	5030	5030	5030	5030	0
30	20250318	184100	14334640	5030	5030	5030	5030	0
31	20250318	184000	14334640	5030	5030	5030	5030	0
32	20250318	183900	14334640	5030	5030	5030	5030	66
33	20250318	183800	14334640	5030	5030	5030	5030	0
34	20250318	183700	14334640	5030	5030	5030	5030	0
35	20250318	183600	14334640	5030	5030	5030	5030	0
36	20250318	183500	14334640	5030	5030	5030	5030	0
37	20250318	183400	14334640	5030	5030	5030	5030	0
38	20250318	183300	14334640	5030	5030	5030	5030	0
39	20250318	183200	14334640	5030	5030	5030	5030	0
40	20250318	183100	14334640	5030	5030	5030	5030	0
41	20250318	183000	14334640	5030	5030	5030	5030	0
42	20250318	182900	14334640	5030	5030	5030	5030	0
43	20250318	182800	14334640	5030	5030	5030	5030	0
44	20250318	182700	14334640	5030	5030	5030	5030	0
45	20250318	182600	14334640	5030	5030	5030	5030	0
46	20250318	182500	14334640	5030	5030	5030	5030	0
47	20250318	182400	14334640	5030	5030	5030	5030	0
48	20250318	182300	14334640	5030	5030	5030	5030	0
49	20250318	182200	14334640	5030	5030	5030	5030	0
50	20250318	182100	14334640	5030	5030	5030	5030	0
51	20250318	182000	14334640	5030	5030	5030	5030	0
52	20250318	181900	14334640	5030	5030	5030	5030	0
53	20250318	181800	14334640	5030	5030	5030	5030	0
54	20250318	181700	14334640	5030	5030	5030	5030	0
55	20250318	181600	14334640	5030	5030	5030	5030	0
56	20250318	181500	14334640	5030	5030	5030	5030	0
57	20250318	181400	14334640	5030	5030	5030	5030	0
58	20250318	181300	14334640	5030	5030	5030	5030	0
59	20250318	181200	14334640	5030	5030	5030	5030	0
60	20250318	181100	14334640	5030	5030	5030	5030	0
61	20250318	181000	14334640	5030	5030	5030	5030	0
62	20250318	180900	14334640	5030	5030	5030	5030	66
63	20250318	180800	14334640	5030	5030	5030	5030	0
64	20250318	180700	14334640	5030	5030	5030	5030	0
65	20250318	180600	14334640	5030	5030	5030	5030	0
66	20250318	180500	14334640	5030	5030	5030	5030	0
67	20250318	180400	14334640	5030	5030	5030	5030	0
68	20250318	180300	14334640	5030	5030	5030	5030	0
69	20250318	180200	14334640	5030	5030	5030	5030	0
70	20250318	180100	14334640	5030	5030	5030	5030	0
71	20250318	180000	14334640	5030	5030	5030	5030	0
72	20250318	175900	14334640	5030	5030	5030	5030	0
73	20250318	175800	14334640	5030	5030	5030	5030	0
74	20250318	175700	14334640	5030	5030	5030	5030	0
75	20250318	175600	14334640	5030	5030	5030	5030	0
76	20250318	175500	14334640	5030	5030	5030	5030	0
77	20250318	175400	14334640	5030	5030	5030	5030	0
78	20250318	175300	14334640	5030	5030	5030	5030	0
79	20250318	175200	14334640	5030	5030	5030	5030	0
80	20250318	175100	14334640	5030	5030	5030	5030	0
81	20250318	175000	14334640	5030	5030	5030	5030	0
82	20250318	174900	14334640	5030	5030	5030	5030	0
83	20250318	174800	14334640	5030	5030	5030	5030	0
84	20250318	174700	14334640	5030	5030	5030	5030	0
85	20250318	174600	14334640	5030	5030	5030	5030	0
86	20250318	174500	14334640	5030	5030	5030	5030	0
87	20250318	174400	14334640	5030	5030	5030	5030	0
88	20250318	174300	14334640	5030	5030	5030	5030	0
89	20250318	174200	14334640	5030	5030	5030	5030	0
90	20250318	174100	14334640	5030	5030	5030	5030	0
91	20250318	174000	14334640	5030	5030	5030	5030	0
92	20250318	173900	14334640	5030	5030	5030	5030	66
93	20250318	173800	14334640	5030	5030	5030	5030	0
94	20250318	173700	14334640	5030	5030	5030	5030	0
95	20250318	173600	14334640	5030	5030	5030	5030	0
96	20250318	173500	14334640	5030	5030	5030	5030	0
97	20250318	173400	14334640	5030	5030	5030	5030	0
98	20250318	173300	14334640	5030	5030	5030	5030	0
99	20250318	173200	14334640	5030	5030	5030	5030	0
100	20250318	173100	14334640	5030	5030	5030	5030	0
101	20250318	173000	14334640	5030	5030	5030	5030	0
102	20250318	172900	14334640	5030	5030	5030	5030	0
103	20250318	172800	14334640	5030	5030	5030	5030	0
104	20250318	172700	14334640	5030	5030	5030	5030	0
105	20250318	172600	14334640	5030	5030	5030	5030	0
106	20250318	172500	14334640	5030	5030	5030	5030	0
107	20250318	172400	14334640	5030	5030	5030	5030	0
108	20250318	172300	14334640	5030	5030	5030	5030	0
109	20250318	172200	14334640	5030	5030	5030	5030	0
110	20250318	172100	14334640	5030	5030	5030	5030	0
111	20250318	172000	14334640	5030	5030	5030	5030	0
112	20250318	171900	14334640	5030	5030	5030	5030	0
113	20250318	171800	14334640	5030	5030	5030	5030	0
114	20250318	171700	14334640	5030	5030	5030	5030	0
115	20250318	171600	14334640	5030	5030	5030	5030	0
116	20250318	171500	14334640	5030	5030	5030	5030	0
117	20250318	171400	14334640	5030	5030	5030	5030	0
118	20250318	171300	14334640	5030	5030	5030	5030	0
119	20250318	171200	14334640	5030	5030	5030	5030	0
120	20250318	171100	14334640	5030	5030	5030	5030	0
121	20250318	171000	14334640	5030	5030	5030	5030	0
122	20250318	170900	14334640	5030	5030	5030	5030	66
123	20250318	170800	14334640	5030	5030	5030	5030	0
124	20250318	170700	14334640	5030	5030	5030	5030	0
125	20250318	170600	14334640	5030	5030	5030	5030	0
126	20250318	170500	14334640	5030	5030	5030	5030	0
127	20250318	170400	14334640	5030	5030	5030	5030	0
128	20250318	170300	14334640	5030	5030	5030	5030	0
129	20250318	170200	14334640	5030	5030	5030	5030	0
130	20250318	170100	14334640	5030	5030	5030	5030	0
131	20250318	170000	14334640	5030	5030	5030	5030	0
132	20250318	165900	14334640	5030	5030	5030	5030	0
133	20250318	165800	14334640	5030	5030	5030	5030	0
134	20250318	165700	14334640	5030	5030	5030	5030	0
135	20250318	165600	14334640	5030	5030	5030	5030	0
136	20250318	165500	14334640	5030	5030	5030	5030	0
137	20250318	165400	14334640	5030	5030	5030	5030	0
138	20250318	165300	14334640	5030	5030	5030	5030	0
139	20250318	165200	14334640	5030	5030	5030	5030	0
140	20250318	165100	14334640	5030	5030	5030	5030	0
141	20250318	165000	14334640	5030	5030	5030	5030	0
142	20250318	164900	14334640	5030	5030	5030	5030	0
143	20250318	164800	14334640	5030	5030	5030	5030	0
144	20250318	164700	14334640	5030	5030	5030	5030	0
145	20250318	164600	14334640	5030	5030	5030	5030	0
146	20250318	164500	14334640	5030	5030	5030	5030	0
147	20250318	164400	14334640	5030	5030	5030	5030	0
148	20250318	164300	14334640	5030	5030	5030	5030	0
149	20250318	164200	14334640	5030	5030	5030	5030	0
150	20250318	164100	14334640	5030	5030	5030	5030	0
151	20250318	164000	14334640	5030	5030	5030	5030	0
152	20250318	163900	14334640	5030	5030	5030	5030	66
153	20250318	163800	14334640	5030	5030	5030	5030	0
154	20250318	163700	14334640	5030	5030	5030	5030	0
155	20250318	163600	14334640	5030	5030	5030	5030	0
156	20250318	163500	14334640	5030	5030	5030	5030	0
157	20250318	163400	14334640	5030	5030	5030	5030	0
158	20250318	163300	14334640	5030	5030	5030	5030	0
159	20250318	163200	14334640	5030	5030	5030	5030	0
160	20250318	163100	14334640	5030	5030	5030	5030	0
161	20250318	163000	14334640	5030	5030	5030	5030	0
162	20250318	162900	14334640	5030	5030	5030	5030	0
163	20250318	162800	14334640	5030	5030	5030	5030	0
164	20250318	162700	14334640	5030	5030	5030	5030	0
165	20250318	162600	14334640	5030	5030	5030	5030	0
166	20250318	162500	14334640	5030	5030	5030	5030	0
167	20250318	162400	14334640	5030	5030	5030	5030	0
168	20250318	162300	14334640	5030	5030	5030	5030	0
169	20250318	162200	14334640	5030	5030	5030	5030	0
170	20250318	162100	14334640	5030	5030	5030	5030	0
171	20250318	162000	14334640	5030	5030	5030	5030	0
172	20250318	161900	14334640	5030	5030	5030	5030	0
173	20250318	161800	14334640	5030	5030	5030	5030	0
174	20250318	161700	14334640	5030	5030	5030	5030	0
175	20250318	161600	14334640	5030	5030	5030	5030	0
176	20250318	161500	14334640	5030	5030	5030	5030	0
177	20250318	161400	14334640	5030	5030	5030	5030	0
178	20250318	161300	14334640	5030	5030	5030	5030	0
179	20250318	161200	14334640	5030	5030	5030	5030	0
180	20250318	161100	14334640	5030	5030	5030	5030	0
181	20250318	161000	14334640	5030	5030	5030	5030	0
182	20250318	160900	14334640	5030	5030	5030	5030	66
183	20250318	160800	14334640	5030	5030	5030	5030	0
184	20250318	160700	14334640	5030	5030	5030	5030	0
185	20250318	160600	14334640	5030	5030	5030	5030	0
186	20250318	160500	14334640	5030	5030	5030	5030	0
187	20250318	160400	14334640	5030	5030	5030	5030	0
188	20250318	160300	14334640	5030	5030	5030	5030	0
189	20250318	160200	14334640	5030	5030	5030	5030	0
190	20250318	160100	14334640	5030	5030	5030	5030	0
191	20250318	160000	14334640	5030	5030	5030	5030	0
192	20250318	155900	14334640	5030	5030	5030	5030	0
193	20250318	155800	14334640	5030	5030	5030	5030	0
194	20250318	155700	14334640	5030	5030	5030	5030	0
195	20250318	155600	14334640	5030	5030	5030	5030	0
196	20250318	155500	14334640	5030	5030	5030	5030	0
197	20250318	155400	14334640	5030	5030	5030	5030	0
198	20250318	155300	14334640	5030	5030	5030	5030	0
199	20250318	155200	14334640	5030	5030	5030	5030	0
200	20250318	155100	14334640	5030	5030	5030	5030	0
201	20250318	155000	14334640	5030	5030	5030	5030	0
202	20250318	154900	14334640	5030	5030	5030	5030	0
203	20250318	154800	14334640	5030	5030	5030	5030	0
204	20250318	154700	14334640	5030	5030	5030	5030	0
205	20250318	154600	14334640	5030	5030	5030	5030	0
206	20250318	154500	14334640	5030	5030	5030	5030	0
207	20250318	154400	14334640	5030	5030	5030	5030	0
208	20250318	154300	14334640	5030	5030	5030	5030	0
209	20250318	154200	14334640	5030	5030	5030	5030	0
210	20250318	154100	14334640	5030	5030	5030	5030	0
211	20250318	154000	14334640	5030	5030	5030	5030	0
212	20250318	153900	14334640	5030	5030	5030	5030	66
213	20250318	153800	14334640	5030	5030	5030	5030	0
214	20250318	153700	14334640	5030	5030	5030	5030	0
215	20250318	153600	14334640	5030	5030	5030	5030	0
216	20250318	153500	14334640	5030	5030	5030	5030	0
217	20250318	153400	14334640	5030	5030	5030	5030	0
218	20250318	153300	14334640	5030	5030	5030	5030	0
219	20250318	153200	14334640	5030	5030	5030	5030	0
220	20250318	153100	14334640	5030	5030	5030	5030	0
221	20250318	153000	14334640	5030	5030	5030	5030	66
222	20250318	152900	14002660	5040	5040	5040	5040	0
223	20250318	152800	14002660	5040	5040	5040	5040	0
224	20250318	152700	14002660	5040	5040	5040	5040	0
225	20250318	152600	14002660	5040	5040	5040	5040	0
226	20250318	152500	14002660	5040	5040	5040	5040	0
227	20250318	152400	14002660	5040	5040	5040	5040	0
228	20250318	152300	14002660	5040	5040	5040	5040	0
229	20250318	152200	14002660	5040	5040	5040	5040	0
230	20250318	152100	14002660	5040	5040	5040	5040	0
231	20250318	152000	14002660	5040	5040	5040	5040	0
232	20250318	151900	14002660	5040	5040	5040	5040	0
233	20250318	151800	14002660	5040	5040	5040	5040	0
234	20250318	151700	14002660	5040	5040	5040	5040	0
235	20250318	151600	14002660	5040	5040	5040	5040	0
236	20250318	151500	14002660	5040	5040	5040	5040	0
237	20250318	151400	14002660	5040	5040	5040	5040	0
238	20250318	151300	14002660	5040	5040	5040	5040	0
239	20250318	151200	14002660	5040	5040	5040	5040	506
240	20250318	151100	11452420	5040	5040	5040	5040	0
241	20250318	151000	11452420	5040	5040	5040	5040	0
242	20250318	150900	11452420	5040	5040	5040	5040	0
243	20250318	150800	11452420	5040	5040	5040	5040	0
244	20250318	150700	11452420	5040	5040	5040	5040	0
245	20250318	150600	11452420	5040	5040	5040	5040	0
246	20250318	150500	11452420	5040	5040	5040	5040	0
247	20250318	150400	11452420	5040	5030	5040	5030	44
248	20250318	150300	11231060	5040	5040	5040	5040	0
249	20250318	150200	11231060	5040	5040	5040	5040	0
250	20250318	150100	11231060	5040	5040	5040	5040	0
251	20250318	150000	11231060	5040	5040	5040	5040	0
252	20250318	145900	11231060	5040	5040	5040	5040	1
253	20250318	145800	11226020	5040	5040	5040	5040	0
254	20250318	145700	11226020	5040	5040	5040	5040	5
255	20250318	145600	11200820	5030	5030	5030	5030	0
256	20250318	145500	11200820	5030	5030	5030	5030	0
257	20250318	145400	11200820	5030	5030	5030	5030	0
258	20250318	145300	11200820	5030	5030	5030	5030	0
259	20250318	145200	11200820	5030	5030	5030	5030	0
260	20250318	145100	11200820	5030	5030	5030	5030	0
261	20250318	145000	11200820	5030	5030	5030	5030	0
262	20250318	144900	11200820	5030	5030	5030	5030	0
263	20250318	144800	11200820	5030	5030	5030	5030	0
264	20250318	144700	11200820	5030	5030	5030	5030	0
265	20250318	144600	11200820	5030	5030	5030	5030	0
266	20250318	144500	11200820	5030	5030	5030	5030	0
267	20250318	144400	11200820	5030	5030	5030	5030	0
268	20250318	144300	11200820	5030	5030	5030	5030	0
269	20250318	144200	11200820	5030	5030	5030	5030	0
270	20250318	144100	11200820	5030	5030	5030	5030	4
271	20250318	144000	11180700	5030	5030	5030	5030	0
272	20250318	143900	11180700	5030	5030	5030	5030	0
273	20250318	143800	11180700	5030	5030	5030	5030	0
274	20250318	143700	11180700	5030	5030	5030	5030	0
275	20250318	143600	11180700	5030	5030	5030	5030	0
276	20250318	143500	11180700	5030	5030	5030	5030	0
277	20250318	143400	11180700	5030	5030	5030	5030	0
278	20250318	143300	11180700	5030	5030	5030	5030	0
279	20250318	143200	11180700	5030	5030	5030	5030	0
280	20250318	143100	11180700	5030	5030	5030	5030	0
281	20250318	143000	11180700	5030	5030	5030	5030	0
282	20250318	142900	11180700	5030	5030	5030	5030	0
283	20250318	142800	11180700	5030	5030	5030	5030	0
284	20250318	142700	11180700	5030	5030	5030	5030	0
285	20250318	142600	11180700	5030	5030	5030	5030	0
286	20250318	142500	11180700	5030	5030	5030	5030	0
287	20250318	142400	11180700	5030	5030	5030	5030	0
288	20250318	142300	11180700	5030	5030	5030	5030	0
289	20250318	142200	11180700	5030	5030	5030	5030	0
290	20250318	142100	11180700	5030	5030	5030	5030	0
291	20250318	142000	11180700	5030	5030	5030	5030	0
292	20250318	141900	11180700	5030	5030	5030	5030	4
293	20250318	141800	11160580	5040	5040	5040	5040	0
294	20250318	141700	11160580	5040	5040	5040	5040	0
295	20250318	141600	11160580	5040	5040	5040	5040	381
296	20250318	141500	9240340	5040	5040	5040	5040	0
297	20250318	141400	9240340	5040	5040	5040	5040	0
298	20250318	141300	9240340	5040	5040	5040	5040	0
299	20250318	141200	9240340	5040	5040	5040	5040	0
300	20250318	141100	9240340	5040	5040	5040	5040	0
301	20250318	141000	9240340	5040	5040	5040	5040	0
302	20250318	140900	9240340	5040	5040	5040	5040	0
303	20250318	140800	9240340	5040	5040	5040	5040	0
304	20250318	140700	9240340	5040	5040	5040	5040	0
305	20250318	140600	9240340	5040	5040	5040	5040	0
306	20250318	140500	9240340	5040	5040	5040	5040	0
307	20250318	140400	9240340	5040	5040	5040	5040	0
308	20250318	140300	9240340	5040	5040	5040	5040	0
309	20250318	140200	9240340	5040	5040	5040	5040	0
310	20250318	140100	9240340	5040	5040	5040	5040	0
311	20250318	140000	9240340	5040	5040	5040	5040	300
312	20250318	135900	7728340	5030	5030	5030	5030	0
313	20250318	135800	7728340	5030	5030	5030	5030	0
314	20250318	135700	7728340	5030	5040	5040	5030	252
315	20250318	135600	6458780	5030	5030	5030	5030	0
316	20250318	135500	6458780	5030	5030	5030	5030	0
317	20250318	135400	6458780	5030	5030	5030	5030	0
318	20250318	135300	6458780	5030	5030	5030	5030	0
319	20250318	135200	6458780	5030	5030	5030	5030	0
320	20250318	135100	6458780	5030	5030	5030	5030	0
321	20250318	135000	6458780	5030	5030	5030	5030	0
322	20250318	134900	6458780	5030	5030	5030	5030	0
323	20250318	134800	6458780	5030	5030	5030	5030	0
324	20250318	134700	6458780	5030	5030	5030	5030	0
325	20250318	134600	6458780	5030	5030	5030	5030	0
326	20250318	134500	6458780	5030	5030	5030	5030	0
327	20250318	134400	6458780	5030	5030	5030	5030	0
328	20250318	134300	6458780	5030	5030	5030	5030	0
329	20250318	134200	6458780	5030	5030	5030	5030	0
330	20250318	134100	6458780	5030	5040	5040	5030	80
331	20250318	134000	6055930	5050	5050	5050	5050	0
332	20250318	133900	6055930	5050	5040	5050	5040	51
333	20250318	133800	5798880	5040	5040	5040	5040	0
334	20250318	133700	5798880	5040	5040	5040	5040	0
335	20250318	133600	5798880	5040	5040	5040	5040	0
336	20250318	133500	5798880	5040	5040	5040	5040	5
337	20250318	133400	5773680	5030	5030	5030	5030	0
338	20250318	133300	5773680	5030	5030	5030	5030	0
339	20250318	133200	5773680	5030	5030	5030	5030	0
340	20250318	133100	5773680	5030	5030	5030	5030	0
341	20250318	133000	5773680	5030	5030	5030	5030	0
342	20250318	132900	5773680	5030	5030	5030	5030	0
343	20250318	132800	5773680	5030	5030	5030	5030	0
344	20250318	132700	5773680	5030	5030	5030	5030	0
345	20250318	132600	5773680	5030	5030	5030	5030	0
346	20250318	132500	5773680	5030	5030	5030	5030	0
347	20250318	132400	5773680	5030	5030	5030	5030	0
348	20250318	132300	5773680	5030	5030	5030	5030	0
349	20250318	132200	5773680	5030	5030	5030	5030	0
350	20250318	132100	5773680	5030	5030	5030	5030	0
351	20250318	132000	5773680	5030	5030	5030	5030	0
352	20250318	131900	5773680	5030	5030	5030	5030	0
353	20250318	131800	5773680	5030	5030	5030	5030	4
354	20250318	131700	5753560	5030	5030	5030	5030	0
355	20250318	131600	5753560	5030	5030	5030	5030	0
356	20250318	131500	5753560	5030	5030	5030	5030	0
357	20250318	131400	5753560	5030	5030	5030	5030	0
358	20250318	131300	5753560	5030	5030	5030	5030	5
359	20250318	131200	5728410	5040	5040	5040	5040	0
360	20250318	131100	5728410	5040	5040	5040	5040	0
361	20250318	131000	5728410	5040	5040	5040	5040	0
362	20250318	130900	5728410	5040	5040	5040	5040	0
363	20250318	130800	5728410	5040	5040	5040	5040	0
364	20250318	130700	5728410	5040	5040	5040	5040	0
365	20250318	130600	5728410	5040	5040	5040	5040	0
366	20250318	130500	5728410	5040	5040	5040	5040	0
367	20250318	130400	5728410	5040	5040	5040	5040	0
368	20250318	130300	5728410	5040	5040	5040	5040	0
369	20250318	130200	5728410	5040	5040	5040	5040	0
370	20250318	130100	5728410	5040	5040	5040	5040	0
371	20250318	130000	5728410	5040	5040	5040	5040	0
372	20250318	125900	5728410	5040	5040	5040	5040	0
373	20250318	125800	5728410	5040	5040	5040	5040	0
374	20250318	125700	5728410	5040	5040	5040	5040	0
375	20250318	125600	5728410	5040	5040	5040	5040	0
376	20250318	125500	5728410	5040	5040	5040	5040	0
377	20250318	125400	5728410	5040	5040	5040	5040	0
378	20250318	125300	5728410	5040	5040	5040	5040	50
379	20250318	125200	5476410	5030	5030	5030	5030	0
380	20250318	125100	5476410	5030	5030	5030	5030	5
381	20250318	125000	5451260	5030	5030	5030	5030	0
382	20250318	124900	5451260	5030	5030	5030	5030	0
383	20250318	124800	5451260	5030	5030	5030	5030	0
384	20250318	124700	5451260	5030	5030	5030	5030	0
385	20250318	124600	5451260	5030	5030	5030	5030	0
386	20250318	124500	5451260	5030	5030	5030	5030	0
387	20250318	124400	5451260	5030	5030	5030	5030	0
388	20250318	124300	5451260	5030	5030	5030	5030	0
389	20250318	124200	5451260	5030	5030	5030	5030	0
390	20250318	124100	5451260	5030	5030	5030	5030	0
391	20250318	124000	5451260	5030	5030	5030	5030	0
392	20250318	123900	5451260	5030	5030	5030	5030	0
393	20250318	123800	5451260	5030	5030	5030	5030	0
394	20250318	123700	5451260	5030	5030	5030	5030	0
395	20250318	123600	5451260	5030	5030	5030	5030	0
396	20250318	123500	5451260	5030	5030	5030	5030	0
397	20250318	123400	5451260	5030	5030	5030	5030	0
398	20250318	123300	5451260	5030	5030	5030	5030	0
399	20250318	123200	5451260	5030	5030	5030	5030	0
400	20250318	123100	5451260	5030	5030	5030	5030	0
401	20250318	123000	5451260	5030	5030	5030	5030	0
402	20250318	122900	5451260	5030	5030	5030	5030	5
403	20250318	122800	5426110	5040	5040	5040	5040	0
404	20250318	122700	5426110	5040	5040	5040	5040	0
405	20250318	122600	5426110	5040	5040	5040	5040	0
406	20250318	122500	5426110	5040	5040	5040	5040	1
407	20250318	122400	5421070	5030	5030	5030	5030	0
408	20250318	122300	5421070	5030	5030	5030	5030	0
409	20250318	122200	5421070	5030	5030	5030	5030	0
410	20250318	122100	5421070	5030	5030	5030	5030	0
411	20250318	122000	5421070	5030	5030	5030	5030	0
412	20250318	121900	5421070	5030	5030	5030	5030	0
413	20250318	121800	5421070	5030	5030	5030	5030	0
414	20250318	121700	5421070	5030	5030	5030	5030	0
415	20250318	121600	5421070	5030	5030	5030	5030	0
416	20250318	121500	5421070	5030	5030	5030	5030	0
417	20250318	121400	5421070	5030	5030	5030	5030	0
418	20250318	121300	5421070	5030	5030	5030	5030	0
419	20250318	121200	5421070	5030	5030	5030	5030	0
420	20250318	121100	5421070	5030	5030	5030	5030	0
421	20250318	121000	5421070	5030	5030	5030	5030	0
422	20250318	120900	5421070	5030	5030	5030	5030	0
423	20250318	120800	5421070	5030	5030	5030	5030	0
424	20250318	120700	5421070	5030	5030	5030	5030	5
425	20250318	120600	5395920	5030	5030	5030	5030	0
426	20250318	120500	5395920	5030	5030	5030	5030	0
427	20250318	120400	5395920	5030	5030	5030	5030	0
428	20250318	120300	5395920	5030	5030	5030	5030	0
429	20250318	120200	5395920	5030	5030	5030	5030	0
430	20250318	120100	5395920	5030	5030	5030	5030	0
431	20250318	120000	5395920	5030	5030	5030	5030	0
432	20250318	115900	5395920	5030	5030	5030	5030	0
433	20250318	115800	5395920	5030	5030	5030	5030	0
434	20250318	115700	5395920	5030	5030	5030	5030	0
435	20250318	115600	5395920	5030	5030	5030	5030	0
436	20250318	115500	5395920	5030	5030	5030	5030	0
437	20250318	115400	5395920	5030	5030	5030	5030	0
438	20250318	115300	5395920	5030	5030	5030	5030	0
439	20250318	115200	5395920	5030	5030	5030	5030	0
440	20250318	115100	5395920	5030	5030	5030	5030	0
441	20250318	115000	5395920	5030	5030	5030	5030	0
442	20250318	114900	5395920	5030	5030	5030	5030	0
443	20250318	114800	5395920	5030	5030	5030	5030	0
444	20250318	114700	5395920	5030	5030	5030	5030	0
445	20250318	114600	5395920	5030	5030	5030	5030	0
446	20250318	114500	5395920	5030	5030	5030	5030	5
447	20250318	114400	5370770	5040	5040	5040	5040	0
448	20250318	114300	5370770	5040	5040	5040	5040	0
449	20250318	114200	5370770	5040	5040	5040	5040	0
450	20250318	114100	5370770	5040	5040	5040	5040	0
451	20250318	114000	5370770	5040	5040	5040	5040	0
452	20250318	113900	5370770	5040	5040	5040	5040	0
453	20250318	113800	5370770	5040	5040	5040	5040	0
454	20250318	113700	5370770	5040	5040	5040	5040	0
455	20250318	113600	5370770	5040	5040	5040	5040	0
456	20250318	113500	5370770	5040	5040	5040	5040	0
457	20250318	113400	5370770	5040	5040	5040	5040	0
458	20250318	113300	5370770	5040	5040	5040	5040	5
459	20250318	113200	5345570	5040	5040	5040	5040	0
460	20250318	113100	5345570	5040	5040	5040	5040	0
461	20250318	113000	5345570	5040	5040	5040	5040	0
462	20250318	112900	5345570	5040	5040	5040	5040	0
463	20250318	112800	5345570	5040	5040	5040	5040	0
464	20250318	112700	5345570	5040	5040	5040	5040	0
465	20250318	112600	5345570	5040	5040	5040	5040	0
466	20250318	112500	5345570	5040	5040	5040	5040	0
467	20250318	112400	5345570	5040	5040	5040	5040	0
468	20250318	112300	5345570	5040	5040	5040	5040	8
469	20250318	112200	5305250	5040	5040	5040	5040	0
470	20250318	112100	5305250	5040	5040	5040	5040	0
471	20250318	112000	5305250	5040	5040	5040	5040	57
472	20250318	111900	5017970	5040	5040	5040	5040	0
473	20250318	111800	5017970	5040	5040	5040	5040	0
474	20250318	111700	5017970	5040	5040	5040	5040	0
475	20250318	111600	5017970	5040	5040	5040	5040	0
476	20250318	111500	5017970	5040	5040	5040	5040	5
477	20250318	111400	4992770	5045	5045	5045	5045	0
478	20250318	111300	4992770	5045	5045	5045	5045	0
479	20250318	111200	4992770	5045	5045	5045	5045	0
480	20250318	111100	4992770	5045	5045	5045	5045	0
481	20250318	111000	4992770	5045	5045	5045	5045	0
482	20250318	110900	4992770	5045	5045	5045	5045	0
483	20250318	110800	4992770	5045	5045	5045	5045	0
484	20250318	110700	4992770	5045	5045	5045	5045	0
485	20250318	110600	4992770	5045	5045	5045	5045	0
486	20250318	110500	4992770	5045	5045	5045	5045	0
487	20250318	110400	4992770	5045	5045	5045	5045	0
488	20250318	110300	4992770	5045	5045	5045	5045	0
489	20250318	110200	4992770	5045	5045	5045	5045	0
490	20250318	110100	4992770	5045	5045	5045	5045	5
491	20250318	110000	4967545	5045	5045	5045	5045	0
492	20250318	105900	4967545	5045	5045	5045	5045	0
493	20250318	105800	4967545	5045	5045	5045	5045	0
494	20250318	105700	4967545	5045	5045	5045	5045	0
495	20250318	105600	4967545	5045	5045	5045	5045	0
496	20250318	105500	4967545	5045	5045	5045	5045	0
497	20250318	105400	4967545	5045	5045	5045	5045	0
498	20250318	105300	4967545	5045	5045	5045	5045	0
499	20250318	105200	4967545	5045	5045	5045	5045	0
500	20250318	105100	4967545	5045	5045	5045	5045	0
501	20250318	105000	4967545	5045	5045	5045	5045	0
502	20250318	104900	4967545	5045	5045	5045	5045	0
503	20250318	104800	4967545	5045	5045	5045	5045	0
504	20250318	104700	4967545	5045	5045	5045	5045	0
505	20250318	104600	4967545	5045	5045	5045	5045	0
506	20250318	104500	4967545	5045	5045	5045	5045	0
507	20250318	104400	4967545	5045	5045	5045	5045	0
508	20250318	104300	4967545	5045	5045	5045	5045	0
509	20250318	104200	4967545	5045	5045	5045	5045	0
510	20250318	104100	4967545	5045	5045	5045	5045	0
511	20250318	104000	4967545	5045	5045	5045	5045	0
512	20250318	103900	4967545	5045	5045	5045	5045	5
513	20250318	103800	4942320	5050	5050	5050	5050	0
514	20250318	103700	4942320	5050	5050	5050	5050	0
515	20250318	103600	4942320	5050	5050	5050	5050	0
516	20250318	103500	4942320	5050	5050	5050	5050	0
517	20250318	103400	4942320	5050	5050	5050	5050	10
518	20250318	103300	4891820	5020	5020	5020	5020	0
519	20250318	103200	4891820	5020	5020	5020	5020	0
520	20250318	103100	4891820	5020	5020	5020	5020	0
521	20250318	103000	4891820	5020	5020	5020	5020	0
522	20250318	102900	4891820	5020	5020	5020	5020	0
523	20250318	102800	4891820	5020	5020	5020	5020	0
524	20250318	102700	4891820	5020	5020	5020	5020	0
525	20250318	102600	4891820	5020	5020	5020	5020	0
526	20250318	102500	4891820	5020	5020	5020	5020	0
527	20250318	102400	4891820	5020	5020	5020	5020	0
528	20250318	102300	4891820	5020	5020	5020	5020	0
529	20250318	102200	4891820	5020	5020	5020	5020	0
530	20250318	102100	4891820	5020	5020	5020	5020	0
531	20250318	102000	4891820	5020	5020	5020	5020	0
532	20250318	101900	4891820	5020	5020	5020	5020	0
533	20250318	101800	4891820	5020	5020	5020	5020	0
534	20250318	101700	4891820	5020	5040	5040	5020	5
535	20250318	101600	4866660	5050	5050	5050	5050	0
536	20250318	101500	4866660	5050	5050	5050	5050	0
537	20250318	101400	4866660	5050	5050	5050	5050	0
538	20250318	101300	4866660	5050	5050	5050	5050	0
539	20250318	101200	4866660	5050	5050	5050	5050	0
540	20250318	101100	4866660	5050	5050	5050	5050	0
541	20250318	101000	4866660	5050	5050	5050	5050	0
542	20250318	100900	4866660	5050	5050	5050	5050	2
543	20250318	100800	4856560	5060	5060	5060	5060	0
544	20250318	100700	4856560	5060	5060	5060	5060	0
545	20250318	100600	4856560	5060	5060	5060	5060	0
546	20250318	100500	4856560	5060	5060	5060	5060	0
547	20250318	100400	4856560	5060	5060	5060	5060	0
548	20250318	100300	4856560	5060	5060	5060	5060	0
549	20250318	100200	4856560	5060	5060	5060	5060	0
550	20250318	100100	4856560	5060	5060	5060	5060	0
551	20250318	100000	4856560	5060	5060	5060	5060	0
552	20250318	095900	4856560	5060	5060	5060	5060	0
553	20250318	095800	4856560	5060	5060	5060	5060	3
554	20250318	095700	4841380	5030	5030	5030	5030	0
555	20250318	095600	4841380	5030	5030	5030	5030	0
556	20250318	095500	4841380	5030	5030	5030	5030	5
557	20250318	095400	4816230	5040	5040	5040	5040	0
558	20250318	095300	4816230	5040	5040	5040	5040	0
559	20250318	095200	4816230	5040	5040	5040	5040	0
560	20250318	095100	4816230	5040	5040	5040	5040	0
561	20250318	095000	4816230	5040	5040	5040	5040	0
562	20250318	094900	4816230	5040	5040	5040	5040	0
563	20250318	094800	4816230	5040	5040	5040	5040	0
564	20250318	094700	4816230	5040	5040	5040	5040	0
565	20250318	094600	4816230	5040	5040	5040	5040	0
566	20250318	094500	4816230	5040	5040	5040	5040	0
567	20250318	094400	4816230	5040	5040	5040	5040	0
568	20250318	094300	4816230	5040	5040	5040	5040	0
569	20250318	094200	4816230	5040	5040	5040	5040	0
570	20250318	094100	4816230	5040	5040	5040	5040	0
571	20250318	094000	4816230	5040	5040	5040	5040	36
572	20250318	093900	4634790	5040	5040	5040	5040	0
573	20250318	093800	4634790	5040	5040	5040	5040	1
574	20250318	093700	4629750	5080	5080	5080	5080	101
575	20250318	093600	4116670	5080	5080	5080	5080	3
576	20250318	093500	4101430	5050	5050	5050	5050	0
577	20250318	093400	4101430	5050	5050	5050	5050	797
578	20250318	093300	76580	5050	5050	5050	5050	5
579	20250318	093200	51330	5100	5100	5100	5100	0
580	20250318	093100	51330	5100	5100	5100	5100	0
581	20250318	093000	51330	5100	5100	5100	5100	0
582	20250318	092900	51330	5100	5100	5100	5100	0
583	20250318	092800	51330	5100	5100	5100	5100	0
584	20250318	092700	51330	5100	5100	5100	5100	0
585	20250318	092600	51330	5100	5100	5100	5100	0
586	20250318	092500	51330	5100	5100	5100	5100	0
587	20250318	092400	51330	5100	5100	5100	5100	0
588	20250318	092300	51330	5100	5100	5100	5100	0
589	20250318	092200	51330	5100	5100	5100	5100	0
590	20250318	092100	51330	5100	5100	5100	5100	0
591	20250318	092000	51330	5100	5100	5100	5100	0
592	20250318	091900	51330	5100	5100	5100	5100	0
593	20250318	091800	51330	5100	5100	5100	5100	0
594	20250318	091700	51330	5100	5100	5100	5100	0
595	20250318	091600	51330	5100	5100	5100	5100	1
596	20250318	091500	46230	5100	5100	5100	5100	0
597	20250318	091400	46230	5100	5100	5100	5100	0
598	20250318	091300	46230	5100	5100	5100	5100	0
599	20250318	091200	46230	5100	5100	5100	5100	0
600	20250318	091100	46230	5100	5100	5100	5100	0
601	20250318	091000	46230	5100	5100	5100	5100	0
602	20250318	090900	46230	5100	5100	5100	5100	0
603	20250318	090800	46230	5100	5100	5100	5100	0
604	20250318	090700	46230	5100	5100	5100	5100	0
605	20250318	090600	46230	5100	5100	5100	5100	1
606	20250318	090500	41130	5140	5140	5140	5140	7
607	20250318	090400	5150	5150	5150	5150	5150	0
608	20250318	090300	5150	5150	5150	5150	5150	0
609	20250318	090200	5150	5150	5150	5150	5150	1
610	20250318	090100	0	5030	5030	5030	5030	0
611	20250318	090000	0	5030	5030	5030	5030	0