KissMeData/045520/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193100	27048275	5020	5020	5020	5020	65
3	20250318	193000	27048275	5020	5020	5020	5020	0
4	20250318	192900	27048275	5020	5020	5020	5020	0
5	20250318	192800	27048275	5020	5020	5020	5020	0
6	20250318	192700	27048275	5020	5020	5020	5020	0
7	20250318	192600	27048275	5020	5020	5020	5020	0
8	20250318	192500	27048275	5020	5020	5020	5020	0
9	20250318	192400	27048275	5020	5020	5020	5020	0
10	20250318	192300	27048275	5020	5020	5020	5020	0
11	20250318	192200	27048275	5020	5020	5020	5020	0
12	20250318	192100	27048275	5020	5020	5020	5020	0
13	20250318	192000	27048275	5020	5020	5020	5020	0
14	20250318	191900	27048275	5020	5020	5020	5020	0
15	20250318	191800	27048275	5020	5020	5020	5020	0
16	20250318	191700	27048275	5020	5020	5020	5020	0
17	20250318	191600	27048275	5020	5020	5020	5020	0
18	20250318	191500	27048275	5020	5020	5020	5020	0
19	20250318	191400	27048275	5020	5020	5020	5020	0
20	20250318	191300	27048275	5020	5020	5020	5020	0
21	20250318	191200	27048275	5020	5020	5020	5020	0
22	20250318	191100	27048275	5020	5020	5020	5020	0
23	20250318	191000	27048275	5020	5020	5020	5020	0
24	20250318	190900	27048275	5020	5020	5020	5020	0
25	20250318	190800	27048275	5020	5020	5020	5020	0
26	20250318	190700	27048275	5020	5020	5020	5020	0
27	20250318	190600	27048275	5020	5020	5020	5020	0
28	20250318	190500	27048275	5020	5020	5020	5020	0
29	20250318	190400	27048275	5020	5020	5020	5020	0
30	20250318	190300	27048275	5020	5020	5020	5020	0
31	20250318	190200	27048275	5020	5020	5020	5020	0
32	20250318	190100	27048275	5020	5020	5020	5020	65
33	20250318	190000	27048275	5020	5020	5020	5020	0
34	20250318	185900	27048275	5020	5020	5020	5020	0
35	20250318	185800	27048275	5020	5020	5020	5020	0
36	20250318	185700	27048275	5020	5020	5020	5020	0
37	20250318	185600	27048275	5020	5020	5020	5020	0
38	20250318	185500	27048275	5020	5020	5020	5020	0
39	20250318	185400	27048275	5020	5020	5020	5020	0
40	20250318	185300	27048275	5020	5020	5020	5020	0
41	20250318	185200	27048275	5020	5020	5020	5020	0
42	20250318	185100	27048275	5020	5020	5020	5020	0
43	20250318	185000	27048275	5020	5020	5020	5020	0
44	20250318	184900	27048275	5020	5020	5020	5020	0
45	20250318	184800	27048275	5020	5020	5020	5020	0
46	20250318	184700	27048275	5020	5020	5020	5020	0
47	20250318	184600	27048275	5020	5020	5020	5020	0
48	20250318	184500	27048275	5020	5020	5020	5020	0
49	20250318	184400	27048275	5020	5020	5020	5020	0
50	20250318	184300	27048275	5020	5020	5020	5020	0
51	20250318	184200	27048275	5020	5020	5020	5020	0
52	20250318	184100	27048275	5020	5020	5020	5020	0
53	20250318	184000	27048275	5020	5020	5020	5020	0
54	20250318	183900	27048275	5020	5020	5020	5020	0
55	20250318	183800	27048275	5020	5020	5020	5020	0
56	20250318	183700	27048275	5020	5020	5020	5020	0
57	20250318	183600	27048275	5020	5020	5020	5020	0
58	20250318	183500	27048275	5020	5020	5020	5020	0
59	20250318	183400	27048275	5020	5020	5020	5020	0
60	20250318	183300	27048275	5020	5020	5020	5020	0
61	20250318	183200	27048275	5020	5020	5020	5020	0
62	20250318	183100	27048275	5020	5020	5020	5020	65
63	20250318	183000	27048275	5020	5020	5020	5020	0
64	20250318	182900	27048275	5020	5020	5020	5020	0
65	20250318	182800	27048275	5020	5020	5020	5020	0
66	20250318	182700	27048275	5020	5020	5020	5020	0
67	20250318	182600	27048275	5020	5020	5020	5020	0
68	20250318	182500	27048275	5020	5020	5020	5020	0
69	20250318	182400	27048275	5020	5020	5020	5020	0
70	20250318	182300	27048275	5020	5020	5020	5020	0
71	20250318	182200	27048275	5020	5020	5020	5020	0
72	20250318	182100	27048275	5020	5020	5020	5020	0
73	20250318	182000	27048275	5020	5020	5020	5020	0
74	20250318	181900	27048275	5020	5020	5020	5020	0
75	20250318	181800	27048275	5020	5020	5020	5020	0
76	20250318	181700	27048275	5020	5020	5020	5020	0
77	20250318	181600	27048275	5020	5020	5020	5020	0
78	20250318	181500	27048275	5020	5020	5020	5020	0
79	20250318	181400	27048275	5020	5020	5020	5020	0
80	20250318	181300	27048275	5020	5020	5020	5020	0
81	20250318	181200	27048275	5020	5020	5020	5020	0
82	20250318	181100	27048275	5020	5020	5020	5020	0
83	20250318	181000	27048275	5020	5020	5020	5020	0
84	20250318	180900	27048275	5020	5020	5020	5020	0
85	20250318	180800	27048275	5020	5020	5020	5020	0
86	20250318	180700	27048275	5020	5020	5020	5020	0
87	20250318	180600	27048275	5020	5020	5020	5020	0
88	20250318	180500	27048275	5020	5020	5020	5020	0
89	20250318	180400	27048275	5020	5020	5020	5020	0
90	20250318	180300	27048275	5020	5020	5020	5020	0
91	20250318	180200	27048275	5020	5020	5020	5020	0
92	20250318	180100	27048275	5020	5020	5020	5020	65
93	20250318	180000	27048275	5020	5020	5020	5020	0
94	20250318	175900	27048275	5020	5020	5020	5020	0
95	20250318	175800	27048275	5020	5020	5020	5020	0
96	20250318	175700	27048275	5020	5020	5020	5020	0
97	20250318	175600	27048275	5020	5020	5020	5020	0
98	20250318	175500	27048275	5020	5020	5020	5020	0
99	20250318	175400	27048275	5020	5020	5020	5020	0
100	20250318	175300	27048275	5020	5020	5020	5020	0
101	20250318	175200	27048275	5020	5020	5020	5020	0
102	20250318	175100	27048275	5020	5020	5020	5020	0
103	20250318	175000	27048275	5020	5020	5020	5020	0
104	20250318	174900	27048275	5020	5020	5020	5020	0
105	20250318	174800	27048275	5020	5020	5020	5020	0
106	20250318	174700	27048275	5020	5020	5020	5020	0
107	20250318	174600	27048275	5020	5020	5020	5020	0
108	20250318	174500	27048275	5020	5020	5020	5020	0
109	20250318	174400	27048275	5020	5020	5020	5020	0
110	20250318	174300	27048275	5020	5020	5020	5020	0
111	20250318	174200	27048275	5020	5020	5020	5020	0
112	20250318	174100	27048275	5020	5020	5020	5020	0
113	20250318	174000	27048275	5020	5020	5020	5020	0
114	20250318	173900	27048275	5020	5020	5020	5020	0
115	20250318	173800	27048275	5020	5020	5020	5020	0
116	20250318	173700	27048275	5020	5020	5020	5020	0
117	20250318	173600	27048275	5020	5020	5020	5020	0
118	20250318	173500	27048275	5020	5020	5020	5020	0
119	20250318	173400	27048275	5020	5020	5020	5020	0
120	20250318	173300	27048275	5020	5020	5020	5020	0
121	20250318	173200	27048275	5020	5020	5020	5020	0
122	20250318	173100	27048275	5020	5020	5020	5020	65
123	20250318	173000	27048275	5020	5020	5020	5020	0
124	20250318	172900	27048275	5020	5020	5020	5020	0
125	20250318	172800	27048275	5020	5020	5020	5020	0
126	20250318	172700	27048275	5020	5020	5020	5020	0
127	20250318	172600	27048275	5020	5020	5020	5020	0
128	20250318	172500	27048275	5020	5020	5020	5020	0
129	20250318	172400	27048275	5020	5020	5020	5020	0
130	20250318	172300	27048275	5020	5020	5020	5020	0
131	20250318	172200	27048275	5020	5020	5020	5020	0
132	20250318	172100	27048275	5020	5020	5020	5020	0
133	20250318	172000	27048275	5020	5020	5020	5020	0
134	20250318	171900	27048275	5020	5020	5020	5020	0
135	20250318	171800	27048275	5020	5020	5020	5020	0
136	20250318	171700	27048275	5020	5020	5020	5020	0
137	20250318	171600	27048275	5020	5020	5020	5020	0
138	20250318	171500	27048275	5020	5020	5020	5020	0
139	20250318	171400	27048275	5020	5020	5020	5020	0
140	20250318	171300	27048275	5020	5020	5020	5020	0
141	20250318	171200	27048275	5020	5020	5020	5020	0
142	20250318	171100	27048275	5020	5020	5020	5020	0
143	20250318	171000	27048275	5020	5020	5020	5020	0
144	20250318	170900	27048275	5020	5020	5020	5020	0
145	20250318	170800	27048275	5020	5020	5020	5020	0
146	20250318	170700	27048275	5020	5020	5020	5020	0
147	20250318	170600	27048275	5020	5020	5020	5020	0
148	20250318	170500	27048275	5020	5020	5020	5020	0
149	20250318	170400	27048275	5020	5020	5020	5020	0
150	20250318	170300	27048275	5020	5020	5020	5020	0
151	20250318	170200	27048275	5020	5020	5020	5020	0
152	20250318	170100	27048275	5020	5020	5020	5020	65
153	20250318	170000	27048275	5020	5020	5020	5020	0
154	20250318	165900	27048275	5020	5020	5020	5020	0
155	20250318	165800	27048275	5020	5020	5020	5020	0
156	20250318	165700	27048275	5020	5020	5020	5020	0
157	20250318	165600	27048275	5020	5020	5020	5020	0
158	20250318	165500	27048275	5020	5020	5020	5020	0
159	20250318	165400	27048275	5020	5020	5020	5020	0
160	20250318	165300	27048275	5020	5020	5020	5020	0
161	20250318	165200	27048275	5020	5020	5020	5020	0
162	20250318	165100	27048275	5020	5020	5020	5020	0
163	20250318	165000	27048275	5020	5020	5020	5020	0
164	20250318	164900	27048275	5020	5020	5020	5020	0
165	20250318	164800	27048275	5020	5020	5020	5020	0
166	20250318	164700	27048275	5020	5020	5020	5020	0
167	20250318	164600	27048275	5020	5020	5020	5020	0
168	20250318	164500	27048275	5020	5020	5020	5020	0
169	20250318	164400	27048275	5020	5020	5020	5020	0
170	20250318	164300	27048275	5020	5020	5020	5020	0
171	20250318	164200	27048275	5020	5020	5020	5020	0
172	20250318	164100	27048275	5020	5020	5020	5020	0
173	20250318	164000	27048275	5020	5020	5020	5020	0
174	20250318	163900	27048275	5020	5020	5020	5020	0
175	20250318	163800	27048275	5020	5020	5020	5020	0
176	20250318	163700	27048275	5020	5020	5020	5020	0
177	20250318	163600	27048275	5020	5020	5020	5020	0
178	20250318	163500	27048275	5020	5020	5020	5020	0
179	20250318	163400	27048275	5020	5020	5020	5020	0
180	20250318	163300	27048275	5020	5020	5020	5020	0
181	20250318	163200	27048275	5020	5020	5020	5020	0
182	20250318	163100	27048275	5020	5020	5020	5020	65
183	20250318	163000	27048275	5020	5020	5020	5020	0
184	20250318	162900	27048275	5020	5020	5020	5020	0
185	20250318	162800	27048275	5020	5020	5020	5020	0
186	20250318	162700	27048275	5020	5020	5020	5020	0
187	20250318	162600	27048275	5020	5020	5020	5020	0
188	20250318	162500	27048275	5020	5020	5020	5020	0
189	20250318	162400	27048275	5020	5020	5020	5020	0
190	20250318	162300	27048275	5020	5020	5020	5020	0
191	20250318	162200	27048275	5020	5020	5020	5020	0
192	20250318	162100	27048275	5020	5020	5020	5020	0
193	20250318	162000	27048275	5020	5020	5020	5020	0
194	20250318	161900	27048275	5020	5020	5020	5020	0
195	20250318	161800	27048275	5020	5020	5020	5020	0
196	20250318	161700	27048275	5020	5020	5020	5020	0
197	20250318	161600	27048275	5020	5020	5020	5020	0
198	20250318	161500	27048275	5020	5020	5020	5020	0
199	20250318	161400	27048275	5020	5020	5020	5020	0
200	20250318	161300	27048275	5020	5020	5020	5020	0
201	20250318	161200	27048275	5020	5020	5020	5020	0
202	20250318	161100	27048275	5020	5020	5020	5020	0
203	20250318	161000	27048275	5020	5020	5020	5020	0
204	20250318	160900	27048275	5020	5020	5020	5020	0
205	20250318	160800	27048275	5020	5020	5020	5020	0
206	20250318	160700	27048275	5020	5020	5020	5020	0
207	20250318	160600	27048275	5020	5020	5020	5020	0
208	20250318	160500	27048275	5020	5020	5020	5020	0
209	20250318	160400	27048275	5020	5020	5020	5020	0
210	20250318	160300	27048275	5020	5020	5020	5020	0
211	20250318	160200	27048275	5020	5020	5020	5020	0
212	20250318	160100	27048275	5020	5020	5020	5020	65
213	20250318	160000	27048275	5020	5020	5020	5020	0
214	20250318	155900	27048275	5020	5020	5020	5020	0
215	20250318	155800	27048275	5020	5020	5020	5020	0
216	20250318	155700	27048275	5020	5020	5020	5020	0
217	20250318	155600	27048275	5020	5020	5020	5020	0
218	20250318	155500	27048275	5020	5020	5020	5020	0
219	20250318	155400	27048275	5020	5020	5020	5020	0
220	20250318	155300	27048275	5020	5020	5020	5020	0
221	20250318	155200	27048275	5020	5020	5020	5020	0
222	20250318	155100	27048275	5020	5020	5020	5020	0
223	20250318	155000	27048275	5020	5020	5020	5020	0
224	20250318	154900	27048275	5020	5020	5020	5020	0
225	20250318	154800	27048275	5020	5020	5020	5020	0
226	20250318	154700	27048275	5020	5020	5020	5020	0
227	20250318	154600	27048275	5020	5020	5020	5020	0
228	20250318	154500	27048275	5020	5020	5020	5020	0
229	20250318	154400	27048275	5020	5020	5020	5020	0
230	20250318	154300	27048275	5020	5020	5020	5020	0
231	20250318	154200	27048275	5020	5020	5020	5020	0
232	20250318	154100	27048275	5020	5020	5020	5020	0
233	20250318	154000	27048275	5020	5020	5020	5020	0
234	20250318	153900	27048275	5020	5020	5020	5020	0
235	20250318	153800	27048275	5020	5020	5020	5020	0
236	20250318	153700	27048275	5020	5020	5020	5020	0
237	20250318	153600	27048275	5020	5020	5020	5020	0
238	20250318	153500	27048275	5020	5020	5020	5020	0
239	20250318	153400	27048275	5020	5020	5020	5020	0
240	20250318	153300	27048275	5020	5020	5020	5020	0
241	20250318	153200	27048275	5020	5020	5020	5020	0
242	20250318	153100	27048275	5020	5020	5020	5020	65
243	20250318	153000	27048275	5020	5020	5020	5020	65
244	20250318	152900	26721975	5010	5010	5010	5010	0
245	20250318	152800	26721975	5010	5010	5010	5010	0
246	20250318	152700	26721975	5010	5010	5010	5010	0
247	20250318	152600	26721975	5010	5010	5010	5010	0
248	20250318	152500	26721975	5010	5010	5010	5010	0
249	20250318	152400	26721975	5010	5010	5010	5010	0
250	20250318	152300	26721975	5010	5010	5010	5010	0
251	20250318	152200	26721975	5010	5010	5010	5010	0
252	20250318	152100	26721975	5010	5010	5010	5010	0
253	20250318	152000	26721975	5010	5010	5010	5010	0
254	20250318	151900	26721975	5010	5010	5010	5010	0
255	20250318	151800	26721975	5010	5010	5010	5010	0
256	20250318	151700	26721975	5010	5020	5020	5010	5
257	20250318	151600	26696915	5020	5020	5020	5020	0
258	20250318	151500	26696915	5020	5010	5020	5010	11
259	20250318	151400	26641795	5010	5020	5020	5010	2
260	20250318	151300	26631765	5010	5010	5010	5010	0
261	20250318	151200	26631765	5010	5010	5010	5010	5
262	20250318	151100	26606715	5010	5010	5010	5010	0
263	20250318	151000	26606715	5010	5010	5010	5010	0
264	20250318	150900	26606715	5010	5010	5010	5010	0
265	20250318	150800	26606715	5010	5010	5010	5010	0
266	20250318	150700	26606715	5010	5010	5010	5010	0
267	20250318	150600	26606715	5010	5010	5010	5010	0
268	20250318	150500	26606715	5010	5010	5010	5010	0
269	20250318	150400	26606715	5010	5010	5010	5010	0
270	20250318	150300	26606715	5010	5010	5010	5010	0
271	20250318	150200	26606715	5010	5010	5010	5010	0
272	20250318	150100	26606715	5010	5010	5010	5010	0
273	20250318	150000	26606715	5010	5010	5010	5010	0
274	20250318	145900	26606715	5010	5010	5010	5010	0
275	20250318	145800	26606715	5010	5010	5010	5010	0
276	20250318	145700	26606715	5010	5000	5010	5000	4
277	20250318	145600	26586705	5020	5020	5020	5020	0
278	20250318	145500	26586705	5020	5020	5020	5020	0
279	20250318	145400	26586705	5020	5020	5020	5020	3
280	20250318	145300	26571645	5020	5020	5020	5020	0
281	20250318	145200	26571645	5020	5020	5020	5020	0
282	20250318	145100	26571645	5020	5000	5020	5000	4
283	20250318	145000	26551625	5020	5020	5020	5020	0
284	20250318	144900	26551625	5020	5020	5020	5020	0
285	20250318	144800	26551625	5020	5020	5020	5020	0
286	20250318	144700	26551625	5020	5020	5020	5020	0
287	20250318	144600	26551625	5020	5020	5020	5020	0
288	20250318	144500	26551625	5020	5020	5020	5020	0
289	20250318	144400	26551625	5020	5020	5020	5020	0
290	20250318	144300	26551625	5020	5020	5020	5020	0
291	20250318	144200	26551625	5020	5000	5020	5000	11
292	20250318	144100	26496605	5020	5020	5020	5020	0
293	20250318	144000	26496605	5020	5020	5020	5020	0
294	20250318	143900	26496605	5020	5020	5020	5020	0
295	20250318	143800	26496605	5020	5020	5020	5020	0
296	20250318	143700	26496605	5020	5020	5020	5020	0
297	20250318	143600	26496605	5020	5020	5020	5020	0
298	20250318	143500	26496605	5020	5020	5020	5020	0
299	20250318	143400	26496605	5020	5020	5020	5020	0
300	20250318	143300	26496605	5020	5020	5020	5020	0
301	20250318	143200	26496605	5020	5020	5020	5020	0
302	20250318	143100	26496605	5020	5020	5020	5020	0
303	20250318	143000	26496605	5020	5020	5020	5020	0
304	20250318	142900	26496605	5020	5020	5020	5020	0
305	20250318	142800	26496605	5020	5020	5020	5020	0
306	20250318	142700	26496605	5020	5020	5020	5020	1
307	20250318	142600	26491585	4995	4995	4995	4995	0
308	20250318	142500	26491585	4995	4995	4995	4995	0
309	20250318	142400	26491585	4995	4995	4995	4995	0
310	20250318	142300	26491585	4995	4995	4995	4995	0
311	20250318	142200	26491585	4995	4995	4995	4995	0
312	20250318	142100	26491585	4995	4995	4995	4995	0
313	20250318	142000	26491585	4995	4995	4995	4995	0
314	20250318	141900	26491585	4995	4995	4995	4995	0
315	20250318	141800	26491585	4995	4995	4995	4995	0
316	20250318	141700	26491585	4995	4995	4995	4995	0
317	20250318	141600	26491585	4995	4995	4995	4995	0
318	20250318	141500	26491585	4995	4995	4995	4995	0
319	20250318	141400	26491585	4995	4995	4995	4995	0
320	20250318	141300	26491585	4995	4995	4995	4995	0
321	20250318	141200	26491585	4995	4995	4995	4995	0
322	20250318	141100	26491585	4995	5007	5007	4995	8
323	20250318	141000	26451541	5020	5020	5020	5020	0
324	20250318	140900	26451541	5020	5020	5020	5020	0
325	20250318	140800	26451541	5020	5020	5020	5020	0
326	20250318	140700	26451541	5020	5020	5020	5020	0
327	20250318	140600	26451541	5020	5020	5020	5020	0
328	20250318	140500	26451541	5020	5020	5020	5020	0
329	20250318	140400	26451541	5020	5020	5020	5020	0
330	20250318	140300	26451541	5020	5020	5020	5020	0
331	20250318	140200	26451541	5020	5020	5020	5020	0
332	20250318	140100	26451541	5020	5020	5020	5020	50
333	20250318	140000	26200541	5020	5020	5020	5020	0
334	20250318	135900	26200541	5020	5020	5020	5020	0
335	20250318	135800	26200541	5020	5020	5020	5020	0
336	20250318	135700	26200541	5020	5020	5020	5020	0
337	20250318	135600	26200541	5020	5020	5020	5020	0
338	20250318	135500	26200541	5020	5020	5020	5020	0
339	20250318	135400	26200541	5020	5020	5020	5020	0
340	20250318	135300	26200541	5020	5020	5020	5020	0
341	20250318	135200	26200541	5020	5020	5020	5020	0
342	20250318	135100	26200541	5020	5020	5020	5020	0
343	20250318	135000	26200541	5020	5020	5020	5020	0
344	20250318	134900	26200541	5020	5020	5020	5020	0
345	20250318	134800	26200541	5020	5020	5020	5020	0
346	20250318	134700	26200541	5020	5020	5020	5020	0
347	20250318	134600	26200541	5020	5020	5020	5020	0
348	20250318	134500	26200541	5020	5020	5020	5020	0
349	20250318	134400	26200541	5020	5020	5020	5020	0
350	20250318	134300	26200541	5020	5020	5020	5020	0
351	20250318	134200	26200541	5020	5020	5020	5020	0
352	20250318	134100	26200541	5020	5020	5020	5020	0
353	20250318	134000	26200541	5020	5020	5020	5020	0
354	20250318	133900	26200541	5020	5020	5020	5020	0
355	20250318	133800	26200541	5020	5020	5020	5020	0
356	20250318	133700	26200541	5020	5020	5020	5020	0
357	20250318	133600	26200541	5020	5020	5020	5020	0
358	20250318	133500	26200541	5020	5020	5020	5020	0
359	20250318	133400	26200541	5020	5020	5020	5020	0
360	20250318	133300	26200541	5020	5020	5020	5020	0
361	20250318	133200	26200541	5020	5020	5020	5020	0
362	20250318	133100	26200541	5020	5007	5020	5007	4
363	20250318	133000	26180500	5020	5020	5020	5020	18
364	20250318	132900	26090140	5020	5020	5020	5020	0
365	20250318	132800	26090140	5020	5020	5020	5020	0
366	20250318	132700	26090140	5020	5020	5020	5020	2
367	20250318	132600	26080100	4995	5000	5000	4995	30
368	20250318	132500	25930200	5010	5010	5010	5010	2
369	20250318	132400	25920180	5010	5010	5010	5010	0
370	20250318	132300	25920180	5010	5010	5010	5010	0
371	20250318	132200	25920180	5010	5010	5010	5010	0
372	20250318	132100	25920180	5010	5010	5010	5010	0
373	20250318	132000	25920180	5010	5010	5010	5010	0
374	20250318	131900	25920180	5010	5010	5010	5010	0
375	20250318	131800	25920180	5010	5010	5010	5010	0
376	20250318	131700	25920180	5010	5010	5010	5010	0
377	20250318	131600	25920180	5010	5010	5010	5010	0
378	20250318	131500	25920180	5010	5010	5010	5010	0
379	20250318	131400	25920180	5010	5010	5010	5010	0
380	20250318	131300	25920180	5010	5010	5010	5010	0
381	20250318	131200	25920180	5010	5010	5010	5010	0
382	20250318	131100	25920180	5010	5010	5010	5010	0
383	20250318	131000	25920180	5010	5010	5010	5010	0
384	20250318	130900	25920180	5010	5010	5010	5010	0
385	20250318	130800	25920180	5010	5010	5010	5010	0
386	20250318	130700	25920180	5010	5010	5010	5010	0
387	20250318	130600	25920180	5010	5010	5010	5010	0
388	20250318	130500	25920180	5010	5010	5010	5010	2
389	20250318	130400	25910160	5010	5010	5010	5010	0
390	20250318	130300	25910160	5010	5010	5010	5010	0
391	20250318	130200	25910160	5010	5010	5010	5010	0
392	20250318	130100	25910160	5010	5010	5010	5010	0
393	20250318	130000	25910160	5010	5010	5010	5010	0
394	20250318	125900	25910160	5010	5010	5010	5010	0
395	20250318	125800	25910160	5010	5010	5010	5010	0
396	20250318	125700	25910160	5010	5010	5010	5010	0
397	20250318	125600	25910160	5010	5010	5010	5010	1
398	20250318	125500	25905150	4995	4995	4995	4995	33
399	20250318	125400	25740315	4995	4995	4995	4995	0
400	20250318	125300	25740315	4995	4995	4995	4995	0
401	20250318	125200	25740315	4995	4995	4995	4995	0
402	20250318	125100	25740315	4995	4995	4995	4995	0
403	20250318	125000	25740315	4995	4995	4995	4995	0
404	20250318	124900	25740315	4995	4995	4995	4995	1
405	20250318	124800	25735320	4995	4995	4995	4995	0
406	20250318	124700	25735320	4995	4995	4995	4995	0
407	20250318	124600	25735320	4995	4995	4995	4995	0
408	20250318	124500	25735320	4995	4995	4995	4995	0
409	20250318	124400	25735320	4995	4995	4995	4995	0
410	20250318	124300	25735320	4995	4995	4995	4995	0
411	20250318	124200	25735320	4995	4995	4995	4995	0
412	20250318	124100	25735320	4995	4995	4995	4995	0
413	20250318	124000	25735320	4995	4995	4995	4995	0
414	20250318	123900	25735320	4995	4995	4995	4995	0
415	20250318	123800	25735320	4995	4995	4995	4995	0
416	20250318	123700	25735320	4995	4995	4995	4995	0
417	20250318	123600	25735320	4995	4995	4995	4995	0
418	20250318	123500	25735320	4995	4995	4995	4995	0
419	20250318	123400	25735320	4995	4995	4995	4995	0
420	20250318	123300	25735320	4995	4995	4995	4995	0
421	20250318	123200	25735320	4995	4995	4995	4995	0
422	20250318	123100	25735320	4995	4995	4995	4995	0
423	20250318	123000	25735320	4995	4995	4995	4995	0
424	20250318	122900	25735320	4995	4995	4995	4995	1
425	20250318	122800	25730325	4985	4985	4985	4985	0
426	20250318	122700	25730325	4985	4985	4985	4985	0
427	20250318	122600	25730325	4985	4985	4985	4985	0
428	20250318	122500	25730325	4985	4985	4985	4985	94
429	20250318	122400	25261735	4985	4985	4985	4985	0
430	20250318	122300	25261735	4985	4985	4985	4985	0
431	20250318	122200	25261735	4985	4985	4985	4985	0
432	20250318	122100	25261735	4985	4985	4985	4985	0
433	20250318	122000	25261735	4985	4985	4985	4985	0
434	20250318	121900	25261735	4985	4985	4985	4985	0
435	20250318	121800	25261735	4985	4985	4985	4985	0
436	20250318	121700	25261735	4985	4985	4985	4985	5
437	20250318	121600	25236810	4985	4985	4985	4985	0
438	20250318	121500	25236810	4985	4985	4985	4985	0
439	20250318	121400	25236810	4985	4985	4985	4985	0
440	20250318	121300	25236810	4985	4985	4985	4985	0
441	20250318	121200	25236810	4985	4985	4985	4985	0
442	20250318	121100	25236810	4985	4985	4985	4985	0
443	20250318	121000	25236810	4985	4985	4985	4985	0
444	20250318	120900	25236810	4985	4985	4985	4985	0
445	20250318	120800	25236810	4985	4985	4985	4985	0
446	20250318	120700	25236810	4985	4985	4985	4985	0
447	20250318	120600	25236810	4985	4985	4985	4985	0
448	20250318	120500	25236810	4985	4985	4985	4985	0
449	20250318	120400	25236810	4985	4985	4985	4985	0
450	20250318	120300	25236810	4985	4985	4985	4985	0
451	20250318	120200	25236810	4985	4985	4985	4985	0
452	20250318	120100	25236810	4985	4985	4985	4985	0
453	20250318	120000	25236810	4985	4985	4985	4985	0
454	20250318	115900	25236810	4985	4985	4985	4985	0
455	20250318	115800	25236810	4985	4985	4985	4985	0
456	20250318	115700	25236810	4985	4985	4985	4985	0
457	20250318	115600	25236810	4985	4985	4985	4985	0
458	20250318	115500	25236810	4985	4985	4985	4985	0
459	20250318	115400	25236810	4985	4985	4985	4985	0
460	20250318	115300	25236810	4985	4985	4985	4985	0
461	20250318	115200	25236810	4985	4985	4985	4985	0
462	20250318	115100	25236810	4985	4985	4985	4985	0
463	20250318	115000	25236810	4985	4985	4985	4985	0
464	20250318	114900	25236810	4985	4985	4985	4985	0
465	20250318	114800	25236810	4985	4985	4985	4985	0
466	20250318	114700	25236810	4985	4985	4985	4985	0
467	20250318	114600	25236810	4985	4985	4985	4985	0
468	20250318	114500	25236810	4985	4985	4985	4985	0
469	20250318	114400	25236810	4985	4985	4985	4985	0
470	20250318	114300	25236810	4985	4985	4985	4985	0
471	20250318	114200	25236810	4985	4995	4995	4985	108
472	20250318	114100	24698090	5010	5010	5010	5010	0
473	20250318	114000	24698090	5010	5010	5010	5010	0
474	20250318	113900	24698090	5010	5010	5010	5010	0
475	20250318	113800	24698090	5010	5010	5010	5010	0
476	20250318	113700	24698090	5010	5010	5010	5010	0
477	20250318	113600	24698090	5010	5010	5010	5010	0
478	20250318	113500	24698090	5010	5010	5010	5010	0
479	20250318	113400	24698090	5010	5010	5010	5010	0
480	20250318	113300	24698090	5010	5010	5010	5010	0
481	20250318	113200	24698090	5010	5010	5010	5010	0
482	20250318	113100	24698090	5010	5010	5010	5010	0
483	20250318	113000	24698090	5010	5010	5010	5010	0
484	20250318	112900	24698090	5010	5010	5010	5010	0
485	20250318	112800	24698090	5010	5010	5010	5010	0
486	20250318	112700	24698090	5010	5010	5010	5010	0
487	20250318	112600	24698090	5010	5010	5010	5010	0
488	20250318	112500	24698090	5010	5010	5010	5010	0
489	20250318	112400	24698090	5010	5010	5010	5010	0
490	20250318	112300	24698090	5010	5010	5010	5010	0
491	20250318	112200	24698090	5010	5010	5010	5010	0
492	20250318	112100	24698090	5010	5010	5010	5010	2
493	20250318	112000	24688070	5020	5020	5020	5020	0
494	20250318	111900	24688070	5020	5020	5020	5020	0
495	20250318	111800	24688070	5020	5020	5020	5020	0
496	20250318	111700	24688070	5020	5020	5020	5020	0
497	20250318	111600	24688070	5020	5020	5020	5020	0
498	20250318	111500	24688070	5020	5020	5020	5020	0
499	20250318	111400	24688070	5020	5020	5020	5020	0
500	20250318	111300	24688070	5020	5020	5020	5020	1
501	20250318	111200	24683050	5020	5020	5020	5020	0
502	20250318	111100	24683050	5020	5020	5020	5020	0
503	20250318	111000	24683050	5020	5020	5020	5020	0
504	20250318	110900	24683050	5020	5020	5020	5020	0
505	20250318	110800	24683050	5020	5020	5020	5020	0
506	20250318	110700	24683050	5020	5020	5020	5020	0
507	20250318	110600	24683050	5020	5010	5020	5010	228
508	20250318	110500	23540480	5000	5000	5000	5000	0
509	20250318	110400	23540480	5000	5000	5000	5000	110
510	20250318	110300	22990480	5000	5000	5000	5000	11
511	20250318	110200	22935480	4990	4990	4990	4990	7
512	20250318	110100	22900550	4990	4990	4990	4990	0
513	20250318	110000	22900550	4990	4990	4990	4990	70
514	20250318	105900	22551250	4990	4990	4990	4990	23
515	20250318	105800	22436480	5010	5010	5010	5010	0
516	20250318	105700	22436480	5010	5010	5010	5010	0
517	20250318	105600	22436480	5010	5020	5020	5010	4
518	20250318	105500	22416430	5020	5020	5020	5020	0
519	20250318	105400	22416430	5020	5020	5020	5020	0
520	20250318	105300	22416430	5020	5020	5020	5020	0
521	20250318	105200	22416430	5020	5020	5020	5020	2
522	20250318	105100	22406390	5030	5030	5030	5030	1
523	20250318	105000	22401360	5030	5030	5030	5030	0
524	20250318	104900	22401360	5030	5030	5030	5030	0
525	20250318	104800	22401360	5030	5030	5030	5030	1
526	20250318	104700	22396330	5030	5030	5030	5030	0
527	20250318	104600	22396330	5030	5030	5030	5030	0
528	20250318	104500	22396330	5030	5030	5030	5030	72
529	20250318	104400	22034170	5060	5060	5060	5060	0
530	20250318	104300	22034170	5060	5060	5060	5060	1
531	20250318	104200	22029110	5070	5070	5070	5070	0
532	20250318	104100	22029110	5070	5070	5070	5070	0
533	20250318	104000	22029110	5070	5070	5070	5070	0
534	20250318	103900	22029110	5070	5070	5070	5070	0
535	20250318	103800	22029110	5070	5060	5070	5060	5
536	20250318	103700	22003800	5070	5070	5070	5070	0
537	20250318	103600	22003800	5070	5070	5070	5070	0
538	20250318	103500	22003800	5070	5070	5070	5070	0
539	20250318	103400	22003800	5070	5070	5070	5070	0
540	20250318	103300	22003800	5070	5050	5070	5050	83
541	20250318	103200	21584320	5030	5020	5030	5020	130
542	20250318	103100	20930710	5010	4990	5010	4990	1313
543	20250318	103000	14360700	4990	4990	4990	4990	0
544	20250318	102900	14360700	4990	4990	4990	4990	0
545	20250318	102800	14360700	4990	4990	4990	4990	0
546	20250318	102700	14360700	4990	4990	4990	4990	0
547	20250318	102600	14360700	4990	4990	4990	4990	0
548	20250318	102500	14360700	4990	4990	4990	4990	0
549	20250318	102400	14360700	4990	4990	4990	4990	1
550	20250318	102300	14355710	4990	4990	4990	4990	0
551	20250318	102200	14355710	4990	4990	4990	4990	0
552	20250318	102100	14355710	4990	4990	4990	4990	0
553	20250318	102000	14355710	4990	4990	4990	4990	0
554	20250318	101900	14355710	4990	4990	4990	4990	0
555	20250318	101800	14355710	4990	4990	4990	4990	0
556	20250318	101700	14355710	4990	4990	4990	4990	0
557	20250318	101600	14355710	4990	4990	4990	4990	0
558	20250318	101500	14355710	4990	4990	4990	4990	0
559	20250318	101400	14355710	4990	4990	4990	4990	0
560	20250318	101300	14355710	4990	4990	4990	4990	0
561	20250318	101200	14355710	4990	4990	4990	4990	0
562	20250318	101100	14355710	4990	4990	4990	4990	0
563	20250318	101000	14355710	4990	4990	4990	4990	0
564	20250318	100900	14355710	4990	4990	4990	4990	0
565	20250318	100800	14355710	4990	4990	4990	4990	0
566	20250318	100700	14355710	4990	4985	4990	4985	153
567	20250318	100600	13592890	4985	4985	4985	4985	17
568	20250318	100500	13508145	4985	4985	4985	4985	0
569	20250318	100400	13508145	4985	4985	4985	4985	4
570	20250318	100300	13488205	4995	4995	4995	4995	0
571	20250318	100200	13488205	4995	4995	4995	4995	0
572	20250318	100100	13488205	4995	4995	4995	4995	33
573	20250318	100000	13323370	4995	4995	4995	4995	0
574	20250318	095900	13323370	4995	4995	4995	4995	0
575	20250318	095800	13323370	4995	4995	4995	4995	0
576	20250318	095700	13323370	4995	4995	4995	4995	0
577	20250318	095600	13323370	4995	4995	4995	4995	2
578	20250318	095500	13313380	4995	4995	4995	4995	5
579	20250318	095400	13288405	5000	5000	5000	5000	0
580	20250318	095300	13288405	5000	5000	5000	5000	0
581	20250318	095200	13288405	5000	5000	5000	5000	0
582	20250318	095100	13288405	5000	5000	5000	5000	0
583	20250318	095000	13288405	5000	5000	5000	5000	0
584	20250318	094900	13288405	5000	5000	5000	5000	0
585	20250318	094800	13288405	5000	5000	5000	5000	1
586	20250318	094700	13283405	4995	4995	4995	4995	0
587	20250318	094600	13283405	4995	4995	4995	4995	66
588	20250318	094500	12953735	5000	5000	5000	5000	2
589	20250318	094400	12943735	5000	4995	5000	4995	112
590	20250318	094300	12384290	4970	4970	4970	4970	148
591	20250318	094200	11648730	4990	4990	4990	4990	1
592	20250318	094100	11643740	4995	4990	4995	4990	296
593	20250318	094000	10165365	4990	4990	4990	4990	0
594	20250318	093900	10165365	4990	4990	4990	4990	0
595	20250318	093800	10165365	4990	4990	4990	4990	0
596	20250318	093700	10165365	4990	4990	4990	4990	0
597	20250318	093600	10165365	4990	4990	4990	4990	0
598	20250318	093500	10165365	4990	4990	4990	4990	0
599	20250318	093400	10165365	4990	4990	4990	4990	0
600	20250318	093300	10165365	4990	4990	4990	4990	66
601	20250318	093200	9836025	4975	4975	4975	4975	6
602	20250318	093100	9806175	4995	4995	4995	4995	288
603	20250318	093000	8367615	4995	4995	4995	4995	48
604	20250318	092900	8127855	4995	4975	4995	4975	54
605	20250318	092800	7858325	4975	4985	4995	4975	223
606	20250318	092700	6747015	4985	4985	4985	4985	0
607	20250318	092600	6747015	4985	4985	4985	4985	0
608	20250318	092500	6747015	4985	4985	4985	4985	0
609	20250318	092400	6747015	4985	4985	4985	4985	0
610	20250318	092300	6747015	4985	4985	4985	4985	0
611	20250318	092200	6747015	4985	4985	4985	4985	0
612	20250318	092100	6747015	4985	4985	4985	4985	0
613	20250318	092000	6747015	4985	4985	4985	4985	0
614	20250318	091900	6747015	4985	4985	4985	4985	2
615	20250318	091800	6737045	4985	4965	4985	4965	31
616	20250318	091700	6583110	4965	4965	4965	4965	0
617	20250318	091600	6583110	4965	4965	4965	4965	0
618	20250318	091500	6583110	4965	4965	4965	4965	0
619	20250318	091400	6583110	4965	4965	4965	4965	0
620	20250318	091300	6583110	4965	4965	4965	4965	0
621	20250318	091200	6583110	4965	4965	4965	4965	0
622	20250318	091100	6583110	4965	4965	4965	4965	0
623	20250318	091000	6583110	4965	4970	4970	4965	10
624	20250318	090900	6533450	4995	4995	4995	4995	0
625	20250318	090800	6533450	4995	4995	4995	4995	0
626	20250318	090700	6533450	4995	4995	4995	4995	0
627	20250318	090600	6533450	4995	4960	4995	4950	880
628	20250318	090500	2170640	4960	4980	4980	4960	157
629	20250318	090400	1389440	5000	5000	5000	5000	0
630	20250318	090300	1389440	5000	5000	5000	5000	0
631	20250318	090200	1389440	5000	5000	5000	5000	0
632	20250318	090100	1389440	5000	5000	5000	5000	1
633	20250318	090000	1384440	4980	4980	4980	4980	278