KissMeData/023150/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	190900	11836947	4985	4985	4985	4985	49
3	20250307	190800	11836947	4985	4985	4985	4985	0
4	20250307	190700	11836947	4985	4985	4985	4985	0
5	20250307	190600	11836947	4985	4985	4985	4985	0
6	20250307	190500	11836947	4985	4985	4985	4985	0
7	20250307	190400	11836947	4985	4985	4985	4985	0
8	20250307	190300	11836947	4985	4985	4985	4985	0
9	20250307	190200	11836947	4985	4985	4985	4985	0
10	20250307	190100	11836947	4985	4985	4985	4985	0
11	20250307	190000	11836947	4985	4985	4985	4985	0
12	20250307	185900	11836947	4985	4985	4985	4985	0
13	20250307	185800	11836947	4985	4985	4985	4985	0
14	20250307	185700	11836947	4985	4985	4985	4985	0
15	20250307	185600	11836947	4985	4985	4985	4985	0
16	20250307	185500	11836947	4985	4985	4985	4985	0
17	20250307	185400	11836947	4985	4985	4985	4985	0
18	20250307	185300	11836947	4985	4985	4985	4985	0
19	20250307	185200	11836947	4985	4985	4985	4985	0
20	20250307	185100	11836947	4985	4985	4985	4985	0
21	20250307	185000	11836947	4985	4985	4985	4985	0
22	20250307	184900	11836947	4985	4985	4985	4985	0
23	20250307	184800	11836947	4985	4985	4985	4985	0
24	20250307	184700	11836947	4985	4985	4985	4985	0
25	20250307	184600	11836947	4985	4985	4985	4985	0
26	20250307	184500	11836947	4985	4985	4985	4985	0
27	20250307	184400	11836947	4985	4985	4985	4985	0
28	20250307	184300	11836947	4985	4985	4985	4985	0
29	20250307	184200	11836947	4985	4985	4985	4985	0
30	20250307	184100	11836947	4985	4985	4985	4985	0
31	20250307	184000	11836947	4985	4985	4985	4985	0
32	20250307	183900	11836947	4985	4985	4985	4985	49
33	20250307	183800	11836947	4985	4985	4985	4985	0
34	20250307	183700	11836947	4985	4985	4985	4985	0
35	20250307	183600	11836947	4985	4985	4985	4985	0
36	20250307	183500	11836947	4985	4985	4985	4985	0
37	20250307	183400	11836947	4985	4985	4985	4985	0
38	20250307	183300	11836947	4985	4985	4985	4985	0
39	20250307	183200	11836947	4985	4985	4985	4985	0
40	20250307	183100	11836947	4985	4985	4985	4985	0
41	20250307	183000	11836947	4985	4985	4985	4985	0
42	20250307	182900	11836947	4985	4985	4985	4985	0
43	20250307	182800	11836947	4985	4985	4985	4985	0
44	20250307	182700	11836947	4985	4985	4985	4985	0
45	20250307	182600	11836947	4985	4985	4985	4985	0
46	20250307	182500	11836947	4985	4985	4985	4985	0
47	20250307	182400	11836947	4985	4985	4985	4985	0
48	20250307	182300	11836947	4985	4985	4985	4985	0
49	20250307	182200	11836947	4985	4985	4985	4985	0
50	20250307	182100	11836947	4985	4985	4985	4985	0
51	20250307	182000	11836947	4985	4985	4985	4985	0
52	20250307	181900	11836947	4985	4985	4985	4985	0
53	20250307	181800	11836947	4985	4985	4985	4985	0
54	20250307	181700	11836947	4985	4985	4985	4985	0
55	20250307	181600	11836947	4985	4985	4985	4985	0
56	20250307	181500	11836947	4985	4985	4985	4985	0
57	20250307	181400	11836947	4985	4985	4985	4985	0
58	20250307	181300	11836947	4985	4985	4985	4985	0
59	20250307	181200	11836947	4985	4985	4985	4985	0
60	20250307	181100	11836947	4985	4985	4985	4985	0
61	20250307	181000	11836947	4985	4985	4985	4985	0
62	20250307	180900	11836947	4985	4985	4985	4985	49
63	20250307	180800	11836947	4985	4985	4985	4985	0
64	20250307	180700	11836947	4985	4985	4985	4985	0
65	20250307	180600	11836947	4985	4985	4985	4985	0
66	20250307	180500	11836947	4985	4985	4985	4985	0
67	20250307	180400	11836947	4985	4985	4985	4985	0
68	20250307	180300	11836947	4985	4985	4985	4985	0
69	20250307	180200	11836947	4985	4985	4985	4985	0
70	20250307	180100	11836947	4985	4985	4985	4985	0
71	20250307	180000	11836947	4985	4985	4985	4985	0
72	20250307	175900	11836947	4985	4985	4985	4985	0
73	20250307	175800	11836947	4985	4985	4985	4985	0
74	20250307	175700	11836947	4985	4985	4985	4985	0
75	20250307	175600	11836947	4985	4985	4985	4985	0
76	20250307	175500	11836947	4985	4985	4985	4985	0
77	20250307	175400	11836947	4985	4985	4985	4985	0
78	20250307	175300	11836947	4985	4985	4985	4985	0
79	20250307	175200	11836947	4985	4985	4985	4985	0
80	20250307	175100	11836947	4985	4985	4985	4985	0
81	20250307	175000	11836947	4985	4985	4985	4985	0
82	20250307	174900	11836947	4985	4985	4985	4985	0
83	20250307	174800	11836947	4985	4985	4985	4985	0
84	20250307	174700	11836947	4985	4985	4985	4985	0
85	20250307	174600	11836947	4985	4985	4985	4985	0
86	20250307	174500	11836947	4985	4985	4985	4985	0
87	20250307	174400	11836947	4985	4985	4985	4985	0
88	20250307	174300	11836947	4985	4985	4985	4985	0
89	20250307	174200	11836947	4985	4985	4985	4985	0
90	20250307	174100	11836947	4985	4985	4985	4985	0
91	20250307	174000	11836947	4985	4985	4985	4985	0
92	20250307	173900	11836947	4985	4985	4985	4985	49
93	20250307	173800	11836947	4985	4985	4985	4985	0
94	20250307	173700	11836947	4985	4985	4985	4985	0
95	20250307	173600	11836947	4985	4985	4985	4985	0
96	20250307	173500	11836947	4985	4985	4985	4985	0
97	20250307	173400	11836947	4985	4985	4985	4985	0
98	20250307	173300	11836947	4985	4985	4985	4985	0
99	20250307	173200	11836947	4985	4985	4985	4985	0
100	20250307	173100	11836947	4985	4985	4985	4985	0
101	20250307	173000	11836947	4985	4985	4985	4985	0
102	20250307	172900	11836947	4985	4985	4985	4985	0
103	20250307	172800	11836947	4985	4985	4985	4985	0
104	20250307	172700	11836947	4985	4985	4985	4985	0
105	20250307	172600	11836947	4985	4985	4985	4985	0
106	20250307	172500	11836947	4985	4985	4985	4985	0
107	20250307	172400	11836947	4985	4985	4985	4985	0
108	20250307	172300	11836947	4985	4985	4985	4985	0
109	20250307	172200	11836947	4985	4985	4985	4985	0
110	20250307	172100	11836947	4985	4985	4985	4985	0
111	20250307	172000	11836947	4985	4985	4985	4985	0
112	20250307	171900	11836947	4985	4985	4985	4985	0
113	20250307	171800	11836947	4985	4985	4985	4985	0
114	20250307	171700	11836947	4985	4985	4985	4985	0
115	20250307	171600	11836947	4985	4985	4985	4985	0
116	20250307	171500	11836947	4985	4985	4985	4985	0
117	20250307	171400	11836947	4985	4985	4985	4985	0
118	20250307	171300	11836947	4985	4985	4985	4985	0
119	20250307	171200	11836947	4985	4985	4985	4985	0
120	20250307	171100	11836947	4985	4985	4985	4985	0
121	20250307	171000	11836947	4985	4985	4985	4985	0
122	20250307	170900	11836947	4985	4985	4985	4985	49
123	20250307	170800	11836947	4985	4985	4985	4985	0
124	20250307	170700	11836947	4985	4985	4985	4985	0
125	20250307	170600	11836947	4985	4985	4985	4985	0
126	20250307	170500	11836947	4985	4985	4985	4985	0
127	20250307	170400	11836947	4985	4985	4985	4985	0
128	20250307	170300	11836947	4985	4985	4985	4985	0
129	20250307	170200	11836947	4985	4985	4985	4985	0
130	20250307	170100	11836947	4985	4985	4985	4985	0
131	20250307	170000	11836947	4985	4985	4985	4985	0
132	20250307	165900	11836947	4985	4985	4985	4985	0
133	20250307	165800	11836947	4985	4985	4985	4985	0
134	20250307	165700	11836947	4985	4985	4985	4985	0
135	20250307	165600	11836947	4985	4985	4985	4985	0
136	20250307	165500	11836947	4985	4985	4985	4985	0
137	20250307	165400	11836947	4985	4985	4985	4985	0
138	20250307	165300	11836947	4985	4985	4985	4985	0
139	20250307	165200	11836947	4985	4985	4985	4985	0
140	20250307	165100	11836947	4985	4985	4985	4985	0
141	20250307	165000	11836947	4985	4985	4985	4985	0
142	20250307	164900	11836947	4985	4985	4985	4985	0
143	20250307	164800	11836947	4985	4985	4985	4985	0
144	20250307	164700	11836947	4985	4985	4985	4985	0
145	20250307	164600	11836947	4985	4985	4985	4985	0
146	20250307	164500	11836947	4985	4985	4985	4985	0
147	20250307	164400	11836947	4985	4985	4985	4985	0
148	20250307	164300	11836947	4985	4985	4985	4985	0
149	20250307	164200	11836947	4985	4985	4985	4985	0
150	20250307	164100	11836947	4985	4985	4985	4985	0
151	20250307	164000	11836947	4985	4985	4985	4985	0
152	20250307	163900	11836947	4985	4985	4985	4985	49
153	20250307	163800	11836947	4985	4985	4985	4985	0
154	20250307	163700	11836947	4985	4985	4985	4985	0
155	20250307	163600	11836947	4985	4985	4985	4985	0
156	20250307	163500	11836947	4985	4985	4985	4985	0
157	20250307	163400	11836947	4985	4985	4985	4985	0
158	20250307	163300	11836947	4985	4985	4985	4985	0
159	20250307	163200	11836947	4985	4985	4985	4985	0
160	20250307	163100	11836947	4985	4985	4985	4985	0
161	20250307	163000	11836947	4985	4985	4985	4985	0
162	20250307	162900	11836947	4985	4985	4985	4985	0
163	20250307	162800	11836947	4985	4985	4985	4985	0
164	20250307	162700	11836947	4985	4985	4985	4985	0
165	20250307	162600	11836947	4985	4985	4985	4985	0
166	20250307	162500	11836947	4985	4985	4985	4985	0
167	20250307	162400	11836947	4985	4985	4985	4985	0
168	20250307	162300	11836947	4985	4985	4985	4985	0
169	20250307	162200	11836947	4985	4985	4985	4985	0
170	20250307	162100	11836947	4985	4985	4985	4985	0
171	20250307	162000	11836947	4985	4985	4985	4985	0
172	20250307	161900	11836947	4985	4985	4985	4985	0
173	20250307	161800	11836947	4985	4985	4985	4985	0
174	20250307	161700	11836947	4985	4985	4985	4985	0
175	20250307	161600	11836947	4985	4985	4985	4985	0
176	20250307	161500	11836947	4985	4985	4985	4985	0
177	20250307	161400	11836947	4985	4985	4985	4985	0
178	20250307	161300	11836947	4985	4985	4985	4985	0
179	20250307	161200	11836947	4985	4985	4985	4985	0
180	20250307	161100	11836947	4985	4985	4985	4985	0
181	20250307	161000	11836947	4985	4985	4985	4985	0
182	20250307	160900	11836947	4985	4985	4985	4985	49
183	20250307	160800	11836947	4985	4985	4985	4985	0
184	20250307	160700	11836947	4985	4985	4985	4985	0
185	20250307	160600	11836947	4985	4985	4985	4985	0
186	20250307	160500	11836947	4985	4985	4985	4985	0
187	20250307	160400	11836947	4985	4985	4985	4985	0
188	20250307	160300	11836947	4985	4985	4985	4985	0
189	20250307	160200	11836947	4985	4985	4985	4985	0
190	20250307	160100	11836947	4985	4985	4985	4985	0
191	20250307	160000	11836947	4985	4985	4985	4985	0
192	20250307	155900	11836947	4985	4985	4985	4985	0
193	20250307	155800	11836947	4985	4985	4985	4985	0
194	20250307	155700	11836947	4985	4985	4985	4985	0
195	20250307	155600	11836947	4985	4985	4985	4985	0
196	20250307	155500	11836947	4985	4985	4985	4985	0
197	20250307	155400	11836947	4985	4985	4985	4985	0
198	20250307	155300	11836947	4985	4985	4985	4985	0
199	20250307	155200	11836947	4985	4985	4985	4985	0
200	20250307	155100	11836947	4985	4985	4985	4985	0
201	20250307	155000	11836947	4985	4985	4985	4985	0
202	20250307	154900	11836947	4985	4985	4985	4985	0
203	20250307	154800	11836947	4985	4985	4985	4985	0
204	20250307	154700	11836947	4985	4985	4985	4985	0
205	20250307	154600	11836947	4985	4985	4985	4985	0
206	20250307	154500	11836947	4985	4985	4985	4985	0
207	20250307	154400	11836947	4985	4985	4985	4985	0
208	20250307	154300	11836947	4985	4985	4985	4985	0
209	20250307	154200	11836947	4985	4985	4985	4985	0
210	20250307	154100	11836947	4985	4985	4985	4985	0
211	20250307	154000	11836947	4985	4985	4985	4985	0
212	20250307	153900	11836947	4985	4985	4985	4985	49
213	20250307	153800	11836947	4985	4985	4985	4985	0
214	20250307	153700	11836947	4985	4985	4985	4985	0
215	20250307	153600	11836947	4985	4985	4985	4985	0
216	20250307	153500	11836947	4985	4985	4985	4985	0
217	20250307	153400	11836947	4985	4985	4985	4985	0
218	20250307	153300	11836947	4985	4985	4985	4985	0
219	20250307	153200	11836947	4985	4985	4985	4985	0
220	20250307	153100	11836947	4985	4985	4985	4985	0
221	20250307	153000	11836947	4985	4985	4985	4985	49
222	20250307	152900	11592682	4985	4985	4985	4985	0
223	20250307	152800	11592682	4985	4985	4985	4985	0
224	20250307	152700	11592682	4985	4985	4985	4985	0
225	20250307	152600	11592682	4985	4985	4985	4985	0
226	20250307	152500	11592682	4985	4985	4985	4985	0
227	20250307	152400	11592682	4985	4985	4985	4985	0
228	20250307	152300	11592682	4985	4985	4985	4985	0
229	20250307	152200	11592682	4985	4985	4985	4985	0
230	20250307	152100	11592682	4985	4985	4985	4985	0
231	20250307	152000	11592682	4985	4985	4985	4985	0
232	20250307	151900	11592682	4985	4985	4985	4985	0
233	20250307	151800	11592682	4985	4985	4985	4985	25
234	20250307	151700	11468057	5002	5002	5002	5002	50
235	20250307	151600	11217957	5020	5020	5020	5020	0
236	20250307	151500	11217957	5020	5020	5020	5020	0
237	20250307	151400	11217957	5020	5020	5020	5020	0
238	20250307	151300	11217957	5020	5020	5020	5020	0
239	20250307	151200	11217957	5020	5020	5020	5020	0
240	20250307	151100	11217957	5020	5020	5020	5020	0
241	20250307	151000	11217957	5020	5020	5020	5020	0
242	20250307	150900	11217957	5020	5020	5020	5020	0
243	20250307	150800	11217957	5020	5020	5020	5020	0
244	20250307	150700	11217957	5020	5020	5020	5020	0
245	20250307	150600	11217957	5020	5020	5020	5020	0
246	20250307	150500	11217957	5020	5020	5020	5020	20
247	20250307	150400	11117557	4980	4980	4980	4980	0
248	20250307	150300	11117557	4980	4980	4980	4980	0
249	20250307	150200	11117557	4980	4980	4980	4980	0
250	20250307	150100	11117557	4980	4980	4980	4980	0
251	20250307	150000	11117557	4980	4980	4980	4980	0
252	20250307	145900	11117557	4980	4980	4980	4980	0
253	20250307	145800	11117557	4980	4980	4980	4980	0
254	20250307	145700	11117557	4980	4980	4980	4980	0
255	20250307	145600	11117557	4980	4980	4980	4980	0
256	20250307	145500	11117557	4980	4980	4980	4980	0
257	20250307	145400	11117557	4980	4980	4980	4980	0
258	20250307	145300	11117557	4980	4980	4980	4980	0
259	20250307	145200	11117557	4980	4980	4980	4980	0
260	20250307	145100	11117557	4980	4980	4980	4980	0
261	20250307	145000	11117557	4980	4980	4980	4980	0
262	20250307	144900	11117557	4980	4980	4980	4980	0
263	20250307	144800	11117557	4980	4980	4980	4980	0
264	20250307	144700	11117557	4980	4980	4980	4980	0
265	20250307	144600	11117557	4980	4980	4980	4980	0
266	20250307	144500	11117557	4980	4980	4980	4980	0
267	20250307	144400	11117557	4980	4980	4980	4980	0
268	20250307	144300	11117557	4980	4980	4980	4980	0
269	20250307	144200	11117557	4980	4980	4980	4980	0
270	20250307	144100	11117557	4980	4980	4980	4980	0
271	20250307	144000	11117557	4980	4980	4980	4980	0
272	20250307	143900	11117557	4980	4980	4980	4980	0
273	20250307	143800	11117557	4980	4980	4980	4980	0
274	20250307	143700	11117557	4980	4980	4980	4980	0
275	20250307	143600	11117557	4980	4980	4980	4980	0
276	20250307	143500	11117557	4980	4980	4980	4980	0
277	20250307	143400	11117557	4980	5000	5000	4980	653
278	20250307	143300	7862672	5000	5000	5000	5000	0
279	20250307	143200	7862672	5000	5000	5000	5000	0
280	20250307	143100	7862672	5000	5000	5000	5000	0
281	20250307	143000	7862672	5000	5000	5000	5000	0
282	20250307	142900	7862672	5000	5000	5000	5000	0
283	20250307	142800	7862672	5000	5000	5000	5000	0
284	20250307	142700	7862672	5000	5000	5000	5000	0
285	20250307	142600	7862672	5000	5000	5000	5000	0
286	20250307	142500	7862672	5000	5000	5000	5000	0
287	20250307	142400	7862672	5000	5030	5030	5000	100
288	20250307	142300	7359702	5030	5030	5030	5030	0
289	20250307	142200	7359702	5030	5030	5030	5030	0
290	20250307	142100	7359702	5030	5030	5030	5030	0
291	20250307	142000	7359702	5030	5030	5030	5030	0
292	20250307	141900	7359702	5030	5030	5030	5030	0
293	20250307	141800	7359702	5030	5030	5030	5030	0
294	20250307	141700	7359702	5030	5030	5030	5030	0
295	20250307	141600	7359702	5030	5030	5030	5030	0
296	20250307	141500	7359702	5030	5030	5030	5030	0
297	20250307	141400	7359702	5030	5030	5030	5030	0
298	20250307	141300	7359702	5030	5030	5030	5030	0
299	20250307	141200	7359702	5030	5030	5030	5030	0
300	20250307	141100	7359702	5030	5030	5030	5030	0
301	20250307	141000	7359702	5030	5030	5030	5030	0
302	20250307	140900	7359702	5030	5030	5030	5030	0
303	20250307	140800	7359702	5030	5030	5030	5030	0
304	20250307	140700	7359702	5030	5030	5030	5030	0
305	20250307	140600	7359702	5030	5030	5030	5030	0
306	20250307	140500	7359702	5030	5030	5030	5030	0
307	20250307	140400	7359702	5030	5030	5030	5030	0
308	20250307	140300	7359702	5030	5030	5030	5030	0
309	20250307	140200	7359702	5030	5030	5030	5030	0
310	20250307	140100	7359702	5030	5030	5030	5030	0
311	20250307	140000	7359702	5030	5030	5030	5030	0
312	20250307	135900	7359702	5030	5030	5030	5030	0
313	20250307	135800	7359702	5030	5030	5030	5030	0
314	20250307	135700	7359702	5030	5030	5030	5030	0
315	20250307	135600	7359702	5030	5030	5030	5030	0
316	20250307	135500	7359702	5030	5030	5030	5030	0
317	20250307	135400	7359702	5030	5030	5030	5030	0
318	20250307	135300	7359702	5030	5030	5030	5030	0
319	20250307	135200	7359702	5030	5030	5030	5030	0
320	20250307	135100	7359702	5030	5030	5030	5030	0
321	20250307	135000	7359702	5030	5030	5030	5030	0
322	20250307	134900	7359702	5030	5030	5030	5030	0
323	20250307	134800	7359702	5030	5030	5030	5030	0
324	20250307	134700	7359702	5030	5030	5030	5030	0
325	20250307	134600	7359702	5030	5030	5030	5030	0
326	20250307	134500	7359702	5030	5030	5030	5030	0
327	20250307	134400	7359702	5030	5030	5030	5030	0
328	20250307	134300	7359702	5030	5030	5030	5030	0
329	20250307	134200	7359702	5030	5030	5030	5030	0
330	20250307	134100	7359702	5030	5030	5030	5030	0
331	20250307	134000	7359702	5030	5030	5030	5030	1
332	20250307	133900	7354672	5000	5000	5000	5000	0
333	20250307	133800	7354672	5000	5000	5000	5000	0
334	20250307	133700	7354672	5000	5000	5000	5000	0
335	20250307	133600	7354672	5000	5000	5000	5000	50
336	20250307	133500	7104672	4995	4995	4995	4995	0
337	20250307	133400	7104672	4995	4995	4995	4995	0
338	20250307	133300	7104672	4995	4995	4995	4995	0
339	20250307	133200	7104672	4995	4995	4995	4995	0
340	20250307	133100	7104672	4995	4995	4995	4995	426
341	20250307	133000	4976802	5030	5030	5030	5030	1
342	20250307	132900	4971772	4995	4995	4995	4995	0
343	20250307	132800	4971772	4995	4995	4995	4995	0
344	20250307	132700	4971772	4995	4995	4995	4995	0
345	20250307	132600	4971772	4995	4995	4995	4995	0
346	20250307	132500	4971772	4995	4995	4995	4995	0
347	20250307	132400	4971772	4995	4995	4995	4995	0
348	20250307	132300	4971772	4995	4995	4995	4995	0
349	20250307	132200	4971772	4995	4995	4995	4995	0
350	20250307	132100	4971772	4995	4995	4995	4995	0
351	20250307	132000	4971772	4995	4995	4995	4995	0
352	20250307	131900	4971772	4995	4995	4995	4995	0
353	20250307	131800	4971772	4995	4995	4995	4995	0
354	20250307	131700	4971772	4995	4995	4995	4995	0
355	20250307	131600	4971772	4995	4995	4995	4995	0
356	20250307	131500	4971772	4995	5000	5000	4995	150
357	20250307	131400	4221997	5000	5020	5020	5000	50
358	20250307	131300	3971367	5040	5040	5040	5040	0
359	20250307	131200	3971367	5040	5040	5040	5040	0
360	20250307	131100	3971367	5040	5040	5040	5040	0
361	20250307	131000	3971367	5040	5040	5040	5040	0
362	20250307	130900	3971367	5040	5040	5040	5040	0
363	20250307	130800	3971367	5040	5040	5040	5040	0
364	20250307	130700	3971367	5040	5040	5040	5040	0
365	20250307	130600	3971367	5040	5040	5040	5040	0
366	20250307	130500	3971367	5040	5040	5040	5040	0
367	20250307	130400	3971367	5040	5040	5040	5040	0
368	20250307	130300	3971367	5040	5040	5040	5040	0
369	20250307	130200	3971367	5040	5040	5040	5040	0
370	20250307	130100	3971367	5040	5040	5040	5040	0
371	20250307	130000	3971367	5040	5040	5040	5040	0
372	20250307	125900	3971367	5040	5040	5040	5040	0
373	20250307	125800	3971367	5040	5040	5040	5040	0
374	20250307	125700	3971367	5040	5040	5040	5040	10
375	20250307	125600	3920967	5030	5030	5030	5030	0
376	20250307	125500	3920967	5030	5030	5030	5030	0
377	20250307	125400	3920967	5030	5030	5030	5030	0
378	20250307	125300	3920967	5030	5030	5030	5030	0
379	20250307	125200	3920967	5030	5030	5030	5030	0
380	20250307	125100	3920967	5030	5030	5030	5030	0
381	20250307	125000	3920967	5030	5030	5030	5030	0
382	20250307	124900	3920967	5030	5030	5030	5030	0
383	20250307	124800	3920967	5030	5030	5030	5030	0
384	20250307	124700	3920967	5030	5030	5030	5030	0
385	20250307	124600	3920967	5030	5030	5030	5030	0
386	20250307	124500	3920967	5030	5030	5030	5030	0
387	20250307	124400	3920967	5030	5030	5030	5030	0
388	20250307	124300	3920967	5030	5030	5030	5030	0
389	20250307	124200	3920967	5030	5030	5030	5030	0
390	20250307	124100	3920967	5030	5030	5030	5030	0
391	20250307	124000	3920967	5030	5030	5030	5030	2
392	20250307	123900	3910907	5030	5030	5030	5030	0
393	20250307	123800	3910907	5030	5030	5030	5030	0
394	20250307	123700	3910907	5030	5030	5030	5030	0
395	20250307	123600	3910907	5030	5030	5030	5030	0
396	20250307	123500	3910907	5030	5030	5030	5030	3
397	20250307	123400	3895817	5040	5040	5040	5040	0
398	20250307	123300	3895817	5040	5040	5040	5040	0
399	20250307	123200	3895817	5040	5040	5040	5040	0
400	20250307	123100	3895817	5040	5040	5040	5040	0
401	20250307	123000	3895817	5040	5040	5040	5040	0
402	20250307	122900	3895817	5040	5040	5040	5040	0
403	20250307	122800	3895817	5040	5040	5040	5040	0
404	20250307	122700	3895817	5040	5040	5040	5040	0
405	20250307	122600	3895817	5040	5040	5040	5040	0
406	20250307	122500	3895817	5040	5040	5040	5040	0
407	20250307	122400	3895817	5040	5040	5040	5040	0
408	20250307	122300	3895817	5040	5040	5040	5040	0
409	20250307	122200	3895817	5040	5040	5040	5040	0
410	20250307	122100	3895817	5040	5040	5040	5040	0
411	20250307	122000	3895817	5040	5040	5040	5040	0
412	20250307	121900	3895817	5040	5040	5040	5040	0
413	20250307	121800	3895817	5040	5040	5040	5040	0
414	20250307	121700	3895817	5040	5040	5040	5040	0
415	20250307	121600	3895817	5040	5040	5040	5040	0
416	20250307	121500	3895817	5040	5040	5040	5040	0
417	20250307	121400	3895817	5040	5040	5040	5040	0
418	20250307	121300	3895817	5040	5040	5040	5040	0
419	20250307	121200	3895817	5040	5040	5040	5040	0
420	20250307	121100	3895817	5040	5040	5040	5040	0
421	20250307	121000	3895817	5040	5040	5040	5040	0
422	20250307	120900	3895817	5040	5040	5040	5040	0
423	20250307	120800	3895817	5040	5040	5040	5040	0
424	20250307	120700	3895817	5040	5040	5040	5040	0
425	20250307	120600	3895817	5040	5040	5040	5040	0
426	20250307	120500	3895817	5040	5040	5040	5040	1
427	20250307	120400	3890777	5030	5030	5030	5030	0
428	20250307	120300	3890777	5030	5030	5030	5030	0
429	20250307	120200	3890777	5030	5030	5030	5030	0
430	20250307	120100	3890777	5030	5030	5030	5030	0
431	20250307	120000	3890777	5030	5030	5030	5030	0
432	20250307	115900	3890777	5030	5030	5030	5030	0
433	20250307	115800	3890777	5030	5030	5030	5030	0
434	20250307	115700	3890777	5030	5030	5030	5030	0
435	20250307	115600	3890777	5030	5030	5030	5030	0
436	20250307	115500	3890777	5030	5030	5030	5030	0
437	20250307	115400	3890777	5030	5030	5030	5030	391
438	20250307	115300	1924047	5030	5030	5030	5030	0
439	20250307	115200	1924047	5030	5030	5030	5030	0
440	20250307	115100	1924047	5030	5030	5030	5030	0
441	20250307	115000	1924047	5030	5030	5030	5030	0
442	20250307	114900	1924047	5030	5030	5030	5030	0
443	20250307	114800	1924047	5030	5030	5030	5030	0
444	20250307	114700	1924047	5030	5030	5030	5030	0
445	20250307	114600	1924047	5030	5030	5030	5030	0
446	20250307	114500	1924047	5030	5030	5030	5030	0
447	20250307	114400	1924047	5030	5030	5030	5030	0
448	20250307	114300	1924047	5030	5030	5030	5030	0
449	20250307	114200	1924047	5030	5030	5030	5030	0
450	20250307	114100	1924047	5030	5030	5030	5030	0
451	20250307	114000	1924047	5030	5030	5030	5030	0
452	20250307	113900	1924047	5030	5030	5030	5030	0
453	20250307	113800	1924047	5030	5030	5030	5030	0
454	20250307	113700	1924047	5030	5030	5030	5030	2
455	20250307	113600	1913987	5030	5030	5030	5030	2
456	20250307	113500	1903927	5030	5030	5030	5030	0
457	20250307	113400	1903927	5030	5030	5030	5030	13
458	20250307	113300	1838537	5020	5020	5020	5020	0
459	20250307	113200	1838537	5020	5020	5020	5020	0
460	20250307	113100	1838537	5020	5020	5020	5020	0
461	20250307	113000	1838537	5020	5020	5020	5020	0
462	20250307	112900	1838537	5020	5020	5020	5020	0
463	20250307	112800	1838537	5020	5020	5020	5020	0
464	20250307	112700	1838537	5020	5020	5020	5020	0
465	20250307	112600	1838537	5020	5020	5020	5020	0
466	20250307	112500	1838537	5020	5020	5020	5020	0
467	20250307	112400	1838537	5020	5020	5020	5020	0
468	20250307	112300	1838537	5020	5020	5020	5020	1
469	20250307	112200	1833517	5030	5030	5030	5030	0
470	20250307	112100	1833517	5030	5030	5030	5030	0
471	20250307	112000	1833517	5030	5030	5030	5030	0
472	20250307	111900	1833517	5030	5030	5030	5030	0
473	20250307	111800	1833517	5030	5030	5030	5030	0
474	20250307	111700	1833517	5030	5030	5030	5030	0
475	20250307	111600	1833517	5030	5030	5030	5030	0
476	20250307	111500	1833517	5030	5030	5030	5030	0
477	20250307	111400	1833517	5030	5030	5030	5030	0
478	20250307	111300	1833517	5030	5030	5030	5030	0
479	20250307	111200	1833517	5030	5030	5030	5030	0
480	20250307	111100	1833517	5030	5030	5030	5030	0
481	20250307	111000	1833517	5030	5030	5030	5030	0
482	20250307	110900	1833517	5030	5030	5030	5030	0
483	20250307	110800	1833517	5030	5030	5030	5030	0
484	20250307	110700	1833517	5030	5030	5030	5030	0
485	20250307	110600	1833517	5030	5030	5030	5030	0
486	20250307	110500	1833517	5030	5030	5030	5030	0
487	20250307	110400	1833517	5030	5030	5030	5030	0
488	20250307	110300	1833517	5030	5030	5030	5030	0
489	20250307	110200	1833517	5030	5030	5030	5030	0
490	20250307	110100	1833517	5030	5030	5030	5030	0
491	20250307	110000	1833517	5030	5030	5030	5030	0
492	20250307	105900	1833517	5030	5030	5030	5030	0
493	20250307	105800	1833517	5030	5030	5030	5030	0
494	20250307	105700	1833517	5030	5030	5030	5030	0
495	20250307	105600	1833517	5030	5030	5030	5030	0
496	20250307	105500	1833517	5030	5030	5030	5030	0
497	20250307	105400	1833517	5030	5030	5030	5030	0
498	20250307	105300	1833517	5030	5030	5030	5030	0
499	20250307	105200	1833517	5030	5030	5030	5030	0
500	20250307	105100	1833517	5030	5030	5030	5030	0
501	20250307	105000	1833517	5030	5030	5030	5030	0
502	20250307	104900	1833517	5030	5030	5030	5030	0
503	20250307	104800	1833517	5030	5030	5030	5030	0
504	20250307	104700	1833517	5030	5030	5030	5030	0
505	20250307	104600	1833517	5030	5030	5030	5030	0
506	20250307	104500	1833517	5030	5030	5030	5030	0
507	20250307	104400	1833517	5030	5030	5030	5030	0
508	20250307	104300	1833517	5030	5030	5030	5030	0
509	20250307	104200	1833517	5030	5030	5030	5030	0
510	20250307	104100	1833517	5030	5030	5030	5030	0
511	20250307	104000	1833517	5030	5030	5030	5030	0
512	20250307	103900	1833517	5030	5030	5030	5030	0
513	20250307	103800	1833517	5030	5030	5030	5030	0
514	20250307	103700	1833517	5030	5030	5030	5030	0
515	20250307	103600	1833517	5030	5030	5030	5030	0
516	20250307	103500	1833517	5030	5030	5030	5030	0
517	20250307	103400	1833517	5030	5030	5030	5030	0
518	20250307	103300	1833517	5030	5030	5030	5030	0
519	20250307	103200	1833517	5030	5030	5030	5030	0
520	20250307	103100	1833517	5030	5030	5030	5030	0
521	20250307	103000	1833517	5030	5030	5030	5030	0
522	20250307	102900	1833517	5030	5030	5030	5030	0
523	20250307	102800	1833517	5030	5030	5030	5030	0
524	20250307	102700	1833517	5030	5030	5030	5030	0
525	20250307	102600	1833517	5030	5030	5030	5030	0
526	20250307	102500	1833517	5030	5030	5030	5030	0
527	20250307	102400	1833517	5030	5030	5030	5030	0
528	20250307	102300	1833517	5030	5030	5030	5030	0
529	20250307	102200	1833517	5030	5030	5030	5030	0
530	20250307	102100	1833517	5030	5030	5030	5030	0
531	20250307	102000	1833517	5030	5030	5030	5030	0
532	20250307	101900	1833517	5030	5030	5030	5030	0
533	20250307	101800	1833517	5030	5030	5030	5030	0
534	20250307	101700	1833517	5030	5030	5030	5030	0
535	20250307	101600	1833517	5030	5030	5030	5030	0
536	20250307	101500	1833517	5030	5030	5030	5030	0
537	20250307	101400	1833517	5030	5030	5030	5030	0
538	20250307	101300	1833517	5030	5030	5030	5030	0
539	20250307	101200	1833517	5030	5030	5030	5030	0
540	20250307	101100	1833517	5030	5030	5030	5030	0
541	20250307	101000	1833517	5030	5030	5030	5030	0
542	20250307	100900	1833517	5030	5030	5030	5030	2
543	20250307	100800	1823457	5030	5030	5030	5030	0
544	20250307	100700	1823457	5030	5030	5030	5030	0
545	20250307	100600	1823457	5030	5030	5030	5030	0
546	20250307	100500	1823457	5030	5030	5030	5030	0
547	20250307	100400	1823457	5030	5030	5030	5030	0
548	20250307	100300	1823457	5030	5030	5030	5030	0
549	20250307	100200	1823457	5030	5030	5030	5030	0
550	20250307	100100	1823457	5030	5030	5030	5030	0
551	20250307	100000	1823457	5030	5030	5030	5030	0
552	20250307	095900	1823457	5030	5030	5030	5030	0
553	20250307	095800	1823457	5030	5030	5030	5030	0
554	20250307	095700	1823457	5030	5030	5030	5030	0
555	20250307	095600	1823457	5030	5030	5030	5030	0
556	20250307	095500	1823457	5030	5030	5030	5030	0
557	20250307	095400	1823457	5030	5030	5030	5030	0
558	20250307	095300	1823457	5030	5030	5030	5030	0
559	20250307	095200	1823457	5030	5030	5030	5030	0
560	20250307	095100	1823457	5030	5030	5030	5030	0
561	20250307	095000	1823457	5030	5030	5030	5030	1
562	20250307	094900	1818427	5000	5000	5000	5000	0
563	20250307	094800	1818427	5000	5000	5000	5000	0
564	20250307	094700	1818427	5000	5000	5000	5000	0
565	20250307	094600	1818427	5000	5000	5000	5000	0
566	20250307	094500	1818427	5000	5000	5000	5000	0
567	20250307	094400	1818427	5000	5000	5000	5000	0
568	20250307	094300	1818427	5000	5000	5000	5000	0
569	20250307	094200	1818427	5000	5000	5000	5000	0
570	20250307	094100	1818427	5000	5000	5000	5000	0
571	20250307	094000	1818427	5000	5020	5020	5000	158
572	20250307	093900	1028167	5030	5030	5030	5030	0
573	20250307	093800	1028167	5030	5035	5035	5030	20
574	20250307	093700	927512	5040	5040	5040	5040	0
575	20250307	093600	927512	5040	5040	5040	5040	1
576	20250307	093500	922472	5035	5035	5035	5035	0
577	20250307	093400	922472	5035	5035	5035	5035	0
578	20250307	093300	922472	5035	5035	5035	5035	0
579	20250307	093200	922472	5035	5035	5035	5035	0
580	20250307	093100	922472	5035	5030	5035	5030	6
581	20250307	093000	892267	5020	5010	5020	5010	3
582	20250307	092900	877227	5000	5000	5000	5000	0
583	20250307	092800	877227	5000	5000	5000	5000	0
584	20250307	092700	877227	5000	5000	5000	5000	0
585	20250307	092600	877227	5000	5000	5000	5000	0
586	20250307	092500	877227	5000	5000	5000	5000	0
587	20250307	092400	877227	5000	5000	5000	5000	1
588	20250307	092300	872227	4995	4995	4995	4995	1
589	20250307	092200	867232	4992	4992	4992	4992	0
590	20250307	092100	867232	4992	4992	4992	4992	0
591	20250307	092000	867232	4992	4992	4992	4992	0
592	20250307	091900	867232	4992	4992	4992	4992	9
593	20250307	091800	822304	4990	5007	5007	4990	5
594	20250307	091700	797320	5020	5020	5020	5020	0
595	20250307	091600	797320	5020	4985	5020	4985	6
596	20250307	091500	767320	4975	4975	4975	4975	44
597	20250307	091400	548420	4975	4970	4980	4970	9
598	20250307	091300	503645	4965	4965	4965	4965	0
599	20250307	091200	503645	4965	4965	4965	4965	0
600	20250307	091100	503645	4965	4965	4965	4965	0
601	20250307	091000	503645	4965	4965	4965	4960	9
602	20250307	090900	458965	4970	4970	4970	4970	1
603	20250307	090800	453995	4965	4965	4965	4965	0
604	20250307	090700	453995	4965	4985	4985	4955	29
605	20250307	090600	309680	4990	5000	5000	4990	62
606	20250307	090500	0	5050	5050	5050	5050	0
607	20250307	090400	0	5050	5050	5050	5050	0
608	20250307	090300	0	5050	5050	5050	5050	0
609	20250307	090200	0	5050	5050	5050	5050	0
610	20250307	090100	0	5050	5050	5050	5050	0
611	20250307	090000	0	5050	5050	5050	5050	0