KissMeData/041920/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192800	82828425	5060	5060	5060	5060	876
3	20250313	192700	82828425	5060	5060	5060	5060	0
4	20250313	192600	82828425	5060	5060	5060	5060	0
5	20250313	192500	82828425	5060	5060	5060	5060	0
6	20250313	192400	82828425	5060	5060	5060	5060	0
7	20250313	192300	82828425	5060	5060	5060	5060	0
8	20250313	192200	82828425	5060	5060	5060	5060	0
9	20250313	192100	82828425	5060	5060	5060	5060	0
10	20250313	192000	82828425	5060	5060	5060	5060	0
11	20250313	191900	82828425	5060	5060	5060	5060	0
12	20250313	191800	82828425	5060	5060	5060	5060	0
13	20250313	191700	82828425	5060	5060	5060	5060	0
14	20250313	191600	82828425	5060	5060	5060	5060	0
15	20250313	191500	82828425	5060	5060	5060	5060	0
16	20250313	191400	82828425	5060	5060	5060	5060	0
17	20250313	191300	82828425	5060	5060	5060	5060	0
18	20250313	191200	82828425	5060	5060	5060	5060	0
19	20250313	191100	82828425	5060	5060	5060	5060	0
20	20250313	191000	82828425	5060	5060	5060	5060	0
21	20250313	190900	82828425	5060	5060	5060	5060	0
22	20250313	190800	82828425	5060	5060	5060	5060	0
23	20250313	190700	82828425	5060	5060	5060	5060	0
24	20250313	190600	82828425	5060	5060	5060	5060	0
25	20250313	190500	82828425	5060	5060	5060	5060	0
26	20250313	190400	82828425	5060	5060	5060	5060	0
27	20250313	190300	82828425	5060	5060	5060	5060	0
28	20250313	190200	82828425	5060	5060	5060	5060	0
29	20250313	190100	82828425	5060	5060	5060	5060	0
30	20250313	190000	82828425	5060	5060	5060	5060	0
31	20250313	185900	82828425	5060	5060	5060	5060	0
32	20250313	185800	82828425	5060	5060	5060	5060	876
33	20250313	185700	82828425	5060	5060	5060	5060	0
34	20250313	185600	82828425	5060	5060	5060	5060	0
35	20250313	185500	82828425	5060	5060	5060	5060	0
36	20250313	185400	82828425	5060	5060	5060	5060	0
37	20250313	185300	82828425	5060	5060	5060	5060	0
38	20250313	185200	82828425	5060	5060	5060	5060	0
39	20250313	185100	82828425	5060	5060	5060	5060	0
40	20250313	185000	82828425	5060	5060	5060	5060	0
41	20250313	184900	82828425	5060	5060	5060	5060	0
42	20250313	184800	82828425	5060	5060	5060	5060	0
43	20250313	184700	82828425	5060	5060	5060	5060	0
44	20250313	184600	82828425	5060	5060	5060	5060	0
45	20250313	184500	82828425	5060	5060	5060	5060	0
46	20250313	184400	82828425	5060	5060	5060	5060	0
47	20250313	184300	82828425	5060	5060	5060	5060	0
48	20250313	184200	82828425	5060	5060	5060	5060	0
49	20250313	184100	82828425	5060	5060	5060	5060	0
50	20250313	184000	82828425	5060	5060	5060	5060	0
51	20250313	183900	82828425	5060	5060	5060	5060	0
52	20250313	183800	82828425	5060	5060	5060	5060	0
53	20250313	183700	82828425	5060	5060	5060	5060	0
54	20250313	183600	82828425	5060	5060	5060	5060	0
55	20250313	183500	82828425	5060	5060	5060	5060	0
56	20250313	183400	82828425	5060	5060	5060	5060	0
57	20250313	183300	82828425	5060	5060	5060	5060	0
58	20250313	183200	82828425	5060	5060	5060	5060	0
59	20250313	183100	82828425	5060	5060	5060	5060	0
60	20250313	183000	82828425	5060	5060	5060	5060	0
61	20250313	182900	82828425	5060	5060	5060	5060	0
62	20250313	182800	82828425	5060	5060	5060	5060	876
63	20250313	182700	82828425	5060	5060	5060	5060	0
64	20250313	182600	82828425	5060	5060	5060	5060	0
65	20250313	182500	82828425	5060	5060	5060	5060	0
66	20250313	182400	82828425	5060	5060	5060	5060	0
67	20250313	182300	82828425	5060	5060	5060	5060	0
68	20250313	182200	82828425	5060	5060	5060	5060	0
69	20250313	182100	82828425	5060	5060	5060	5060	0
70	20250313	182000	82828425	5060	5060	5060	5060	0
71	20250313	181900	82828425	5060	5060	5060	5060	0
72	20250313	181800	82828425	5060	5060	5060	5060	0
73	20250313	181700	82828425	5060	5060	5060	5060	0
74	20250313	181600	82828425	5060	5060	5060	5060	0
75	20250313	181500	82828425	5060	5060	5060	5060	0
76	20250313	181400	82828425	5060	5060	5060	5060	0
77	20250313	181300	82828425	5060	5060	5060	5060	0
78	20250313	181200	82828425	5060	5060	5060	5060	0
79	20250313	181100	82828425	5060	5060	5060	5060	0
80	20250313	181000	82828425	5060	5060	5060	5060	0
81	20250313	180900	82828425	5060	5060	5060	5060	0
82	20250313	180800	82828425	5060	5060	5060	5060	0
83	20250313	180700	82828425	5060	5060	5060	5060	0
84	20250313	180600	82828425	5060	5060	5060	5060	0
85	20250313	180500	82828425	5060	5060	5060	5060	0
86	20250313	180400	82828425	5060	5060	5060	5060	0
87	20250313	180300	82828425	5060	5060	5060	5060	0
88	20250313	180200	82828425	5060	5060	5060	5060	0
89	20250313	180100	82828425	5060	5060	5060	5060	0
90	20250313	180000	82828425	5060	5060	5060	5060	0
91	20250313	175900	82828425	5060	5060	5060	5060	0
92	20250313	175800	82828425	5060	5060	5060	5060	876
93	20250313	175700	82828425	5060	5060	5060	5060	0
94	20250313	175600	82828425	5060	5060	5060	5060	0
95	20250313	175500	82828425	5060	5060	5060	5060	0
96	20250313	175400	82828425	5060	5060	5060	5060	0
97	20250313	175300	82828425	5060	5060	5060	5060	0
98	20250313	175200	82828425	5060	5060	5060	5060	0
99	20250313	175100	82828425	5060	5060	5060	5060	0
100	20250313	175000	82828425	5060	5060	5060	5060	0
101	20250313	174900	82828425	5060	5060	5060	5060	0
102	20250313	174800	82828425	5060	5060	5060	5060	0
103	20250313	174700	82828425	5060	5060	5060	5060	0
104	20250313	174600	82828425	5060	5060	5060	5060	0
105	20250313	174500	82828425	5060	5060	5060	5060	0
106	20250313	174400	82828425	5060	5060	5060	5060	0
107	20250313	174300	82828425	5060	5060	5060	5060	0
108	20250313	174200	82828425	5060	5060	5060	5060	0
109	20250313	174100	82828425	5060	5060	5060	5060	0
110	20250313	174000	82828425	5060	5060	5060	5060	0
111	20250313	173900	82828425	5060	5060	5060	5060	0
112	20250313	173800	82828425	5060	5060	5060	5060	0
113	20250313	173700	82828425	5060	5060	5060	5060	0
114	20250313	173600	82828425	5060	5060	5060	5060	0
115	20250313	173500	82828425	5060	5060	5060	5060	0
116	20250313	173400	82828425	5060	5060	5060	5060	0
117	20250313	173300	82828425	5060	5060	5060	5060	0
118	20250313	173200	82828425	5060	5060	5060	5060	0
119	20250313	173100	82828425	5060	5060	5060	5060	0
120	20250313	173000	82828425	5060	5060	5060	5060	0
121	20250313	172900	82828425	5060	5060	5060	5060	0
122	20250313	172800	82828425	5060	5060	5060	5060	876
123	20250313	172700	82828425	5060	5060	5060	5060	0
124	20250313	172600	82828425	5060	5060	5060	5060	0
125	20250313	172500	82828425	5060	5060	5060	5060	0
126	20250313	172400	82828425	5060	5060	5060	5060	0
127	20250313	172300	82828425	5060	5060	5060	5060	0
128	20250313	172200	82828425	5060	5060	5060	5060	0
129	20250313	172100	82828425	5060	5060	5060	5060	0
130	20250313	172000	82828425	5060	5060	5060	5060	0
131	20250313	171900	82828425	5060	5060	5060	5060	0
132	20250313	171800	82828425	5060	5060	5060	5060	0
133	20250313	171700	82828425	5060	5060	5060	5060	0
134	20250313	171600	82828425	5060	5060	5060	5060	0
135	20250313	171500	82828425	5060	5060	5060	5060	0
136	20250313	171400	82828425	5060	5060	5060	5060	0
137	20250313	171300	82828425	5060	5060	5060	5060	0
138	20250313	171200	82828425	5060	5060	5060	5060	0
139	20250313	171100	82828425	5060	5060	5060	5060	0
140	20250313	171000	82828425	5060	5060	5060	5060	0
141	20250313	170900	82828425	5060	5060	5060	5060	0
142	20250313	170800	82828425	5060	5060	5060	5060	0
143	20250313	170700	82828425	5060	5060	5060	5060	0
144	20250313	170600	82828425	5060	5060	5060	5060	0
145	20250313	170500	82828425	5060	5060	5060	5060	0
146	20250313	170400	82828425	5060	5060	5060	5060	0
147	20250313	170300	82828425	5060	5060	5060	5060	0
148	20250313	170200	82828425	5060	5060	5060	5060	0
149	20250313	170100	82828425	5060	5060	5060	5060	0
150	20250313	170000	82828425	5060	5060	5060	5060	0
151	20250313	165900	82828425	5060	5060	5060	5060	0
152	20250313	165800	82828425	5060	5060	5060	5060	876
153	20250313	165700	82828425	5060	5060	5060	5060	0
154	20250313	165600	82828425	5060	5060	5060	5060	0
155	20250313	165500	82828425	5060	5060	5060	5060	0
156	20250313	165400	82828425	5060	5060	5060	5060	0
157	20250313	165300	82828425	5060	5060	5060	5060	0
158	20250313	165200	82828425	5060	5060	5060	5060	0
159	20250313	165100	82828425	5060	5060	5060	5060	0
160	20250313	165000	82828425	5060	5060	5060	5060	0
161	20250313	164900	82828425	5060	5060	5060	5060	0
162	20250313	164800	82828425	5060	5060	5060	5060	0
163	20250313	164700	82828425	5060	5060	5060	5060	0
164	20250313	164600	82828425	5060	5060	5060	5060	0
165	20250313	164500	82828425	5060	5060	5060	5060	0
166	20250313	164400	82828425	5060	5060	5060	5060	0
167	20250313	164300	82828425	5060	5060	5060	5060	0
168	20250313	164200	82828425	5060	5060	5060	5060	0
169	20250313	164100	82828425	5060	5060	5060	5060	0
170	20250313	164000	82828425	5060	5060	5060	5060	0
171	20250313	163900	82828425	5060	5060	5060	5060	0
172	20250313	163800	82828425	5060	5060	5060	5060	0
173	20250313	163700	82828425	5060	5060	5060	5060	0
174	20250313	163600	82828425	5060	5060	5060	5060	0
175	20250313	163500	82828425	5060	5060	5060	5060	0
176	20250313	163400	82828425	5060	5060	5060	5060	0
177	20250313	163300	82828425	5060	5060	5060	5060	0
178	20250313	163200	82828425	5060	5060	5060	5060	0
179	20250313	163100	82828425	5060	5060	5060	5060	0
180	20250313	163000	82828425	5060	5060	5060	5060	0
181	20250313	162900	82828425	5060	5060	5060	5060	0
182	20250313	162800	82828425	5060	5060	5060	5060	876
183	20250313	162700	82828425	5060	5060	5060	5060	0
184	20250313	162600	82828425	5060	5060	5060	5060	0
185	20250313	162500	82828425	5060	5060	5060	5060	0
186	20250313	162400	82828425	5060	5060	5060	5060	0
187	20250313	162300	82828425	5060	5060	5060	5060	0
188	20250313	162200	82828425	5060	5060	5060	5060	0
189	20250313	162100	82828425	5060	5060	5060	5060	0
190	20250313	162000	82828425	5060	5060	5060	5060	0
191	20250313	161900	82828425	5060	5060	5060	5060	0
192	20250313	161800	82828425	5060	5060	5060	5060	0
193	20250313	161700	82828425	5060	5060	5060	5060	0
194	20250313	161600	82828425	5060	5060	5060	5060	0
195	20250313	161500	82828425	5060	5060	5060	5060	0
196	20250313	161400	82828425	5060	5060	5060	5060	0
197	20250313	161300	82828425	5060	5060	5060	5060	0
198	20250313	161200	82828425	5060	5060	5060	5060	0
199	20250313	161100	82828425	5060	5060	5060	5060	0
200	20250313	161000	82828425	5060	5060	5060	5060	0
201	20250313	160900	82828425	5060	5060	5060	5060	0
202	20250313	160800	82828425	5060	5060	5060	5060	0
203	20250313	160700	82828425	5060	5060	5060	5060	0
204	20250313	160600	82828425	5060	5060	5060	5060	0
205	20250313	160500	82828425	5060	5060	5060	5060	0
206	20250313	160400	82828425	5060	5060	5060	5060	0
207	20250313	160300	82828425	5060	5060	5060	5060	0
208	20250313	160200	82828425	5060	5060	5060	5060	0
209	20250313	160100	82828425	5060	5060	5060	5060	0
210	20250313	160000	82828425	5060	5060	5060	5060	0
211	20250313	155900	82828425	5060	5060	5060	5060	0
212	20250313	155800	82828425	5060	5060	5060	5060	876
213	20250313	155700	82828425	5060	5060	5060	5060	0
214	20250313	155600	82828425	5060	5060	5060	5060	0
215	20250313	155500	82828425	5060	5060	5060	5060	0
216	20250313	155400	82828425	5060	5060	5060	5060	0
217	20250313	155300	82828425	5060	5060	5060	5060	0
218	20250313	155200	82828425	5060	5060	5060	5060	0
219	20250313	155100	82828425	5060	5060	5060	5060	0
220	20250313	155000	82828425	5060	5060	5060	5060	0
221	20250313	154900	82828425	5060	5060	5060	5060	0
222	20250313	154800	82828425	5060	5060	5060	5060	0
223	20250313	154700	82828425	5060	5060	5060	5060	0
224	20250313	154600	82828425	5060	5060	5060	5060	0
225	20250313	154500	82828425	5060	5060	5060	5060	0
226	20250313	154400	82828425	5060	5060	5060	5060	0
227	20250313	154300	82828425	5060	5060	5060	5060	0
228	20250313	154200	82828425	5060	5060	5060	5060	0
229	20250313	154100	82828425	5060	5060	5060	5060	0
230	20250313	154000	82828425	5060	5060	5060	5060	0
231	20250313	153900	82828425	5060	5060	5060	5060	0
232	20250313	153800	82828425	5060	5060	5060	5060	0
233	20250313	153700	82828425	5060	5060	5060	5060	0
234	20250313	153600	82828425	5060	5060	5060	5060	0
235	20250313	153500	82828425	5060	5060	5060	5060	0
236	20250313	153400	82828425	5060	5060	5060	5060	0
237	20250313	153300	82828425	5060	5060	5060	5060	0
238	20250313	153200	82828425	5060	5060	5060	5060	0
239	20250313	153100	82828425	5060	5060	5060	5060	0
240	20250313	153000	82828425	5060	5060	5060	5060	876
241	20250313	152900	78395865	5050	5050	5050	5050	0
242	20250313	152800	78395865	5050	5050	5050	5050	0
243	20250313	152700	78395865	5050	5050	5050	5050	0
244	20250313	152600	78395865	5050	5050	5050	5050	0
245	20250313	152500	78395865	5050	5050	5050	5050	0
246	20250313	152400	78395865	5050	5050	5050	5050	0
247	20250313	152300	78395865	5050	5050	5050	5050	0
248	20250313	152200	78395865	5050	5050	5050	5050	0
249	20250313	152100	78395865	5050	5050	5050	5050	0
250	20250313	152000	78395865	5050	5050	5050	5050	0
251	20250313	151900	78395865	5050	4930	5050	4930	3225
252	20250313	151800	62346090	4960	4960	4960	4960	0
253	20250313	151700	62346090	4960	4960	4960	4960	0
254	20250313	151600	62346090	4960	4960	4960	4960	0
255	20250313	151500	62346090	4960	4960	4960	4960	0
256	20250313	151400	62346090	4960	4960	4960	4960	0
257	20250313	151300	62346090	4960	4960	4960	4960	0
258	20250313	151200	62346090	4960	4960	4960	4960	0
259	20250313	151100	62346090	4960	4960	4960	4960	0
260	20250313	151000	62346090	4960	4960	4960	4960	0
261	20250313	150900	62346090	4960	4960	4960	4960	0
262	20250313	150800	62346090	4960	4960	4960	4960	100
263	20250313	150700	61850090	4960	4960	4960	4960	0
264	20250313	150600	61850090	4960	4960	4960	4960	0
265	20250313	150500	61850090	4960	4960	4960	4960	0
266	20250313	150400	61850090	4960	4960	4960	4960	0
267	20250313	150300	61850090	4960	4960	4960	4960	0
268	20250313	150200	61850090	4960	4960	4960	4960	0
269	20250313	150100	61850090	4960	4960	4960	4960	0
270	20250313	150000	61850090	4960	4960	4960	4960	0
271	20250313	145900	61850090	4960	4960	4960	4960	0
272	20250313	145800	61850090	4960	4960	4960	4960	0
273	20250313	145700	61850090	4960	4935	4960	4920	1405
274	20250313	145600	54934575	4945	4945	4945	4940	219
275	20250313	145500	53852580	4945	4945	4945	4945	0
276	20250313	145400	53852580	4945	4945	4945	4945	0
277	20250313	145300	53852580	4945	4945	4945	4945	0
278	20250313	145200	53852580	4945	4945	4945	4945	30
279	20250313	145100	53704230	4950	4950	4950	4950	0
280	20250313	145000	53704230	4950	4950	4950	4950	0
281	20250313	144900	53704230	4950	4950	4950	4950	1
282	20250313	144800	53699280	4945	4945	4945	4945	5
283	20250313	144700	53674555	4950	4955	4955	4950	407
284	20250313	144600	51659895	4955	4955	4955	4955	0
285	20250313	144500	51659895	4955	4955	4955	4955	0
286	20250313	144400	51659895	4955	4955	4955	4955	0
287	20250313	144300	51659895	4955	4955	4955	4955	0
288	20250313	144200	51659895	4955	4955	4955	4955	0
289	20250313	144100	51659895	4955	4955	4955	4955	0
290	20250313	144000	51659895	4955	4955	4955	4955	0
291	20250313	143900	51659895	4955	4955	4955	4955	0
292	20250313	143800	51659895	4955	4955	4955	4955	0
293	20250313	143700	51659895	4955	4955	4955	4955	0
294	20250313	143600	51659895	4955	4955	4955	4955	0
295	20250313	143500	51659895	4955	4955	4955	4955	0
296	20250313	143400	51659895	4955	4955	4955	4955	0
297	20250313	143300	51659895	4955	4955	4955	4955	0
298	20250313	143200	51659895	4955	4955	4955	4955	0
299	20250313	143100	51659895	4955	4955	4955	4955	0
300	20250313	143000	51659895	4955	4955	4955	4955	3
301	20250313	142900	51645030	4960	4960	4960	4960	0
302	20250313	142800	51645030	4960	4960	4960	4960	0
303	20250313	142700	51645030	4960	4960	4960	4960	0
304	20250313	142600	51645030	4960	4960	4960	4960	0
305	20250313	142500	51645030	4960	4960	4960	4960	0
306	20250313	142400	51645030	4960	4960	4960	4960	0
307	20250313	142300	51645030	4960	4960	4960	4960	50
308	20250313	142200	51397030	4960	4960	4960	4960	0
309	20250313	142100	51397030	4960	4960	4960	4960	1
310	20250313	142000	51392070	4965	4965	4965	4965	0
311	20250313	141900	51392070	4965	4965	4965	4965	0
312	20250313	141800	51392070	4965	4965	4965	4965	0
313	20250313	141700	51392070	4965	4965	4965	4965	57
314	20250313	141600	51109065	4965	4965	4965	4965	0
315	20250313	141500	51109065	4965	4965	4965	4965	0
316	20250313	141400	51109065	4965	4965	4965	4965	18
317	20250313	141300	51019695	4960	4960	4960	4960	300
318	20250313	141200	49531695	4955	4955	4955	4955	0
319	20250313	141100	49531695	4955	4955	4955	4955	0
320	20250313	141000	49531695	4955	4955	4955	4955	0
321	20250313	140900	49531695	4955	4955	4955	4955	0
322	20250313	140800	49531695	4955	4955	4955	4955	2
323	20250313	140700	49521785	4955	4955	4955	4955	0
324	20250313	140600	49521785	4955	4955	4955	4955	0
325	20250313	140500	49521785	4955	4955	4955	4955	235
326	20250313	140400	48357360	4960	4960	4960	4960	0
327	20250313	140300	48357360	4960	4960	4960	4960	0
328	20250313	140200	48357360	4960	4960	4960	4960	0
329	20250313	140100	48357360	4960	4960	4960	4960	0
330	20250313	140000	48357360	4960	4965	4965	4960	95
331	20250313	135900	47885935	4970	4970	4970	4970	0
332	20250313	135800	47885935	4970	4970	4970	4970	0
333	20250313	135700	47885935	4970	4975	4975	4970	37
334	20250313	135600	47701945	4970	4965	4970	4965	128
335	20250313	135500	47066060	4985	4985	4985	4985	0
336	20250313	135400	47066060	4985	4985	4985	4985	0
337	20250313	135300	47066060	4985	4985	4985	4985	0
338	20250313	135200	47066060	4985	4985	4985	4985	0
339	20250313	135100	47066060	4985	4985	4985	4985	0
340	20250313	135000	47066060	4985	4985	4985	4985	0
341	20250313	134900	47066060	4985	4985	4985	4985	0
342	20250313	134800	47066060	4985	4985	4985	4985	0
343	20250313	134700	47066060	4985	4985	4985	4985	0
344	20250313	134600	47066060	4985	4985	4985	4985	0
345	20250313	134500	47066060	4985	4985	4985	4985	0
346	20250313	134400	47066060	4985	4985	4985	4985	0
347	20250313	134300	47066060	4985	4985	4985	4985	0
348	20250313	134200	47066060	4985	4985	4985	4985	0
349	20250313	134100	47066060	4985	4985	4985	4985	0
350	20250313	134000	47066060	4985	4985	4985	4985	0
351	20250313	133900	47066060	4985	4985	4985	4985	0
352	20250313	133800	47066060	4985	4985	4985	4985	0
353	20250313	133700	47066060	4985	4985	4985	4985	0
354	20250313	133600	47066060	4985	4985	4985	4985	0
355	20250313	133500	47066060	4985	4985	4985	4985	0
356	20250313	133400	47066060	4985	4985	4985	4985	10
357	20250313	133300	47016210	4950	4950	4950	4950	0
358	20250313	133200	47016210	4950	4950	4950	4950	0
359	20250313	133100	47016210	4950	4950	4950	4950	0
360	20250313	133000	47016210	4950	4950	4950	4950	2
361	20250313	132900	47006310	4950	4950	4950	4950	0
362	20250313	132800	47006310	4950	4950	4950	4950	0
363	20250313	132700	47006310	4950	4950	4950	4950	0
364	20250313	132600	47006310	4950	4950	4950	4950	0
365	20250313	132500	47006310	4950	4950	4950	4950	0
366	20250313	132400	47006310	4950	4950	4950	4950	0
367	20250313	132300	47006310	4950	4950	4950	4950	0
368	20250313	132200	47006310	4950	4950	4950	4950	0
369	20250313	132100	47006310	4950	4950	4950	4950	0
370	20250313	132000	47006310	4950	4950	4950	4950	50
371	20250313	131900	46758810	4950	4955	4955	4950	483
372	20250313	131800	44367900	4985	4985	4985	4985	50
373	20250313	131700	44118650	4985	4985	4985	4985	0
374	20250313	131600	44118650	4985	4985	4985	4985	0
375	20250313	131500	44118650	4985	4985	4985	4985	0
376	20250313	131400	44118650	4985	4985	4985	4985	0
377	20250313	131300	44118650	4985	4985	4985	4985	9
378	20250313	131200	44073785	4985	4985	4985	4985	10
379	20250313	131100	44023935	4985	4985	4985	4985	102
380	20250313	131000	43515465	4980	4970	4980	4970	87
381	20250313	130900	43082385	4960	4975	4975	4960	110
382	20250313	130800	42535285	4975	4975	4975	4975	0
383	20250313	130700	42535285	4975	4975	4975	4975	0
384	20250313	130600	42535285	4975	4975	4975	4975	1
385	20250313	130500	42530310	4950	4950	4950	4950	0
386	20250313	130400	42530310	4950	4950	4950	4950	0
387	20250313	130300	42530310	4950	4950	4950	4950	0
388	20250313	130200	42530310	4950	4950	4950	4950	0
389	20250313	130100	42530310	4950	4950	4950	4950	0
390	20250313	130000	42530310	4950	4950	4950	4950	0
391	20250313	125900	42530310	4950	4950	4950	4950	0
392	20250313	125800	42530310	4950	4950	4950	4950	0
393	20250313	125700	42530310	4950	4950	4950	4950	0
394	20250313	125600	42530310	4950	4950	4950	4950	0
395	20250313	125500	42530310	4950	4950	4950	4950	0
396	20250313	125400	42530310	4950	4950	4950	4950	0
397	20250313	125300	42530310	4950	4950	4950	4950	0
398	20250313	125200	42530310	4950	4950	4950	4950	0
399	20250313	125100	42530310	4950	4950	4950	4950	0
400	20250313	125000	42530310	4950	4950	4950	4950	0
401	20250313	124900	42530310	4950	4950	4950	4950	0
402	20250313	124800	42530310	4950	4950	4950	4950	0
403	20250313	124700	42530310	4950	4950	4950	4950	0
404	20250313	124600	42530310	4950	4950	4950	4950	0
405	20250313	124500	42530310	4950	4950	4950	4950	0
406	20250313	124400	42530310	4950	4950	4950	4950	0
407	20250313	124300	42530310	4950	4950	4950	4950	0
408	20250313	124200	42530310	4950	4950	4950	4950	0
409	20250313	124100	42530310	4950	4950	4950	4950	770
410	20250313	124000	38718810	4950	4950	4950	4950	0
411	20250313	123900	38718810	4950	4950	4950	4950	0
412	20250313	123800	38718810	4950	4950	4950	4950	0
413	20250313	123700	38718810	4950	4960	4960	4950	1230
414	20250313	123600	32629545	4985	4985	4985	4985	0
415	20250313	123500	32629545	4985	4985	4985	4985	0
416	20250313	123400	32629545	4985	4985	4985	4985	0
417	20250313	123300	32629545	4985	4985	4985	4985	0
418	20250313	123200	32629545	4985	4985	4985	4985	0
419	20250313	123100	32629545	4985	4985	4985	4985	0
420	20250313	123000	32629545	4985	4985	4985	4985	0
421	20250313	122900	32629545	4985	4985	4985	4985	0
422	20250313	122800	32629545	4985	4985	4985	4985	0
423	20250313	122700	32629545	4985	4985	4985	4985	0
424	20250313	122600	32629545	4985	4985	4985	4985	0
425	20250313	122500	32629545	4985	4985	4985	4985	0
426	20250313	122400	32629545	4985	4985	4985	4985	0
427	20250313	122300	32629545	4985	4985	4985	4985	0
428	20250313	122200	32629545	4985	4985	4985	4985	0
429	20250313	122100	32629545	4985	4985	4985	4985	2
430	20250313	122000	32619575	4950	4950	4950	4950	0
431	20250313	121900	32619575	4950	4950	4950	4950	0
432	20250313	121800	32619575	4950	4950	4950	4950	0
433	20250313	121700	32619575	4950	4950	4950	4950	0
434	20250313	121600	32619575	4950	4980	4980	4950	545
435	20250313	121500	29914810	4985	4985	4985	4985	0
436	20250313	121400	29914810	4985	4985	4985	4985	0
437	20250313	121300	29914810	4985	4985	4985	4985	0
438	20250313	121200	29914810	4985	4985	4985	4985	0
439	20250313	121100	29914810	4985	4985	4985	4985	0
440	20250313	121000	29914810	4985	4985	4985	4985	0
441	20250313	120900	29914810	4985	4985	4985	4985	0
442	20250313	120800	29914810	4985	4985	4985	4985	0
443	20250313	120700	29914810	4985	4985	4985	4985	0
444	20250313	120600	29914810	4985	4985	4985	4985	0
445	20250313	120500	29914810	4985	4985	4985	4985	0
446	20250313	120400	29914810	4985	4985	4985	4985	0
447	20250313	120300	29914810	4985	4985	4985	4985	0
448	20250313	120200	29914810	4985	4985	4985	4985	301
449	20250313	120100	28414325	4985	4985	4985	4985	0
450	20250313	120000	28414325	4985	4985	4985	4985	0
451	20250313	115900	28414325	4985	4985	4985	4985	0
452	20250313	115800	28414325	4985	4985	4985	4985	0
453	20250313	115700	28414325	4985	4985	4985	4985	0
454	20250313	115600	28414325	4985	4985	4985	4985	0
455	20250313	115500	28414325	4985	4985	4985	4985	0
456	20250313	115400	28414325	4985	4985	4985	4985	0
457	20250313	115300	28414325	4985	4985	4985	4985	0
458	20250313	115200	28414325	4985	4985	4985	4985	0
459	20250313	115100	28414325	4985	4985	4985	4985	0
460	20250313	115000	28414325	4985	4985	4985	4985	0
461	20250313	114900	28414325	4985	4985	4985	4985	0
462	20250313	114800	28414325	4985	4985	4985	4985	0
463	20250313	114700	28414325	4985	4985	4985	4985	0
464	20250313	114600	28414325	4985	4985	4985	4985	0
465	20250313	114500	28414325	4985	4985	4985	4985	0
466	20250313	114400	28414325	4985	4985	4985	4985	0
467	20250313	114300	28414325	4985	4990	4990	4985	1000
468	20250313	114200	23428750	4990	4990	4990	4990	0
469	20250313	114100	23428750	4990	4990	4990	4990	0
470	20250313	114000	23428750	4990	4990	4990	4990	0
471	20250313	113900	23428750	4990	4990	4990	4990	0
472	20250313	113800	23428750	4990	4990	4990	4990	66
473	20250313	113700	23099410	4990	4990	4990	4990	0
474	20250313	113600	23099410	4990	4990	4990	4990	63
475	20250313	113500	22785040	5000	5000	5000	5000	49
476	20250313	113400	22540040	5000	5000	5000	5000	0
477	20250313	113300	22540040	5000	5000	5000	5000	0
478	20250313	113200	22540040	5000	5000	5000	5000	0
479	20250313	113100	22540040	5000	5000	5000	5000	1
480	20250313	113000	22535040	5010	5010	5010	5010	0
481	20250313	112900	22535040	5010	5010	5010	5010	15
482	20250313	112800	22459890	5010	5010	5010	5010	0
483	20250313	112700	22459890	5010	5010	5010	5010	2
484	20250313	112600	22449870	4985	4985	4985	4985	0
485	20250313	112500	22449870	4985	4985	4985	4985	0
486	20250313	112400	22449870	4985	4985	4985	4985	0
487	20250313	112300	22449870	4985	4985	4985	4985	0
488	20250313	112200	22449870	4985	4985	4985	4985	0
489	20250313	112100	22449870	4985	4985	4985	4985	0
490	20250313	112000	22449870	4985	4985	4985	4985	0
491	20250313	111900	22449870	4985	4985	4985	4985	0
492	20250313	111800	22449870	4985	4985	4985	4985	0
493	20250313	111700	22449870	4985	4985	4985	4985	0
494	20250313	111600	22449870	4985	4985	4985	4985	0
495	20250313	111500	22449870	4985	4985	4985	4985	0
496	20250313	111400	22449870	4985	4985	4985	4985	0
497	20250313	111300	22449870	4985	4985	4985	4985	0
498	20250313	111200	22449870	4985	4985	4985	4985	0
499	20250313	111100	22449870	4985	4985	4985	4985	0
500	20250313	111000	22449870	4985	4985	4985	4985	0
501	20250313	110900	22449870	4985	4985	4985	4985	0
502	20250313	110800	22449870	4985	4985	4985	4985	0
503	20250313	110700	22449870	4985	4985	4985	4985	0
504	20250313	110600	22449870	4985	4985	4985	4985	0
505	20250313	110500	22449870	4985	4985	4985	4985	0
506	20250313	110400	22449870	4985	4985	4985	4985	0
507	20250313	110300	22449870	4985	4985	4985	4985	0
508	20250313	110200	22449870	4985	4985	4985	4985	0
509	20250313	110100	22449870	4985	4985	4985	4985	0
510	20250313	110000	22449870	4985	4985	4985	4985	5
511	20250313	105900	22424945	5000	5000	5000	5000	0
512	20250313	105800	22424945	5000	5000	5000	5000	0
513	20250313	105700	22424945	5000	5000	5000	5000	0
514	20250313	105600	22424945	5000	5000	5000	5000	0
515	20250313	105500	22424945	5000	5000	5000	5000	0
516	20250313	105400	22424945	5000	5000	5000	5000	0
517	20250313	105300	22424945	5000	5000	5000	5000	500
518	20250313	105200	19924945	5000	5000	5000	5000	0
519	20250313	105100	19924945	5000	5000	5000	5000	1
520	20250313	105000	19919945	5000	5000	5000	5000	0
521	20250313	104900	19919945	5000	5000	5000	5000	0
522	20250313	104800	19919945	5000	5000	5000	5000	0
523	20250313	104700	19919945	5000	5000	5000	5000	0
524	20250313	104600	19919945	5000	5000	5000	5000	5
525	20250313	104500	19894945	5000	5000	5000	5000	0
526	20250313	104400	19894945	5000	5000	5000	5000	0
527	20250313	104300	19894945	5000	5000	5000	5000	0
528	20250313	104200	19894945	5000	5000	5000	5000	0
529	20250313	104100	19894945	5000	5000	5000	5000	0
530	20250313	104000	19894945	5000	5000	5000	5000	0
531	20250313	103900	19894945	5000	5000	5000	5000	0
532	20250313	103800	19894945	5000	5000	5000	5000	1
533	20250313	103700	19889945	4985	4985	4985	4985	0
534	20250313	103600	19889945	4985	4985	4985	4985	0
535	20250313	103500	19889945	4985	4985	4985	4985	0
536	20250313	103400	19889945	4985	4985	4985	4985	232
537	20250313	103300	18733425	4980	4980	4980	4980	0
538	20250313	103200	18733425	4980	4980	4980	4980	40
539	20250313	103100	18534225	4980	4980	4980	4980	0
540	20250313	103000	18534225	4980	4980	4980	4980	0
541	20250313	102900	18534225	4980	4980	4980	4980	0
542	20250313	102800	18534225	4980	4980	4980	4980	0
543	20250313	102700	18534225	4980	4985	4985	4980	1191
544	20250313	102600	12599705	4985	4985	4985	4985	0
545	20250313	102500	12599705	4985	4985	4985	4985	0
546	20250313	102400	12599705	4985	4985	4985	4985	0
547	20250313	102300	12599705	4985	4985	4985	4985	0
548	20250313	102200	12599705	4985	4985	4985	4985	0
549	20250313	102100	12599705	4985	4985	4985	4985	0
550	20250313	102000	12599705	4985	4995	4995	4985	655
551	20250313	101900	9333120	5020	5020	5020	5020	0
552	20250313	101800	9333120	5020	5020	5020	5020	1
553	20250313	101700	9328100	4995	4995	4995	4995	0
554	20250313	101600	9328100	4995	4995	4995	4995	0
555	20250313	101500	9328100	4995	4995	4995	4995	0
556	20250313	101400	9328100	4995	4995	4995	4995	0
557	20250313	101300	9328100	4995	4995	4995	4995	0
558	20250313	101200	9328100	4995	4995	4995	4995	0
559	20250313	101100	9328100	4995	4995	4995	4995	28
560	20250313	101000	9188240	5020	5020	5020	5020	0
561	20250313	100900	9188240	5020	5020	5020	5020	0
562	20250313	100800	9188240	5020	5020	5020	5020	1
563	20250313	100700	9183220	4990	4990	4990	4990	0
564	20250313	100600	9183220	4990	4990	4990	4990	0
565	20250313	100500	9183220	4990	4990	4990	4990	0
566	20250313	100400	9183220	4990	4990	4990	4990	0
567	20250313	100300	9183220	4990	4990	4990	4990	0
568	20250313	100200	9183220	4990	4990	4990	4990	0
569	20250313	100100	9183220	4990	4990	4990	4990	0
570	20250313	100000	9183220	4990	4990	4990	4990	0
571	20250313	095900	9183220	4990	4990	4990	4990	54
572	20250313	095800	8913760	5000	5000	5000	5000	0
573	20250313	095700	8913760	5000	5000	5000	5000	0
574	20250313	095600	8913760	5000	5000	5000	5000	0
575	20250313	095500	8913760	5000	5000	5000	5000	0
576	20250313	095400	8913760	5000	5000	5000	5000	0
577	20250313	095300	8913760	5000	5000	5000	5000	0
578	20250313	095200	8913760	5000	5000	5000	5000	98
579	20250313	095100	8423760	4990	4995	4995	4990	93
580	20250313	095000	7959660	4995	4995	4995	4995	54
581	20250313	094900	7689930	4995	4995	4995	4995	0
582	20250313	094800	7689930	4995	4995	4995	4995	5
583	20250313	094700	7664955	4995	4995	4995	4995	150
584	20250313	094600	6915705	5000	5000	5000	5000	0
585	20250313	094500	6915705	5000	5000	5000	5000	54
586	20250313	094400	6645705	5000	5030	5030	5000	140
587	20250313	094300	5945675	5030	5030	5030	5030	2
588	20250313	094200	5935615	5000	5000	5000	5000	0
589	20250313	094100	5935615	5000	5000	5000	5000	0
590	20250313	094000	5935615	5000	5000	5000	5000	0
591	20250313	093900	5935615	5000	5000	5000	5000	0
592	20250313	093800	5935615	5000	5000	5000	5000	0
593	20250313	093700	5935615	5000	5000	5000	5000	0
594	20250313	093600	5935615	5000	5000	5000	5000	0
595	20250313	093500	5935615	5000	5000	5000	5000	0
596	20250313	093400	5935615	5000	5000	5000	5000	0
597	20250313	093300	5935615	5000	5000	5000	5000	1
598	20250313	093200	5930615	5030	5030	5030	5030	0
599	20250313	093100	5930615	5030	5030	5030	5030	1
600	20250313	093000	5925585	5010	5010	5010	5010	1
601	20250313	092900	5920575	4990	4990	4990	4990	0
602	20250313	092800	5920575	4990	4990	4990	4990	0
603	20250313	092700	5920575	4990	4990	4990	4990	16
604	20250313	092600	5840735	5030	5030	5030	5030	0
605	20250313	092500	5840735	5030	5030	5030	5030	0
606	20250313	092400	5840735	5030	5030	5030	5030	0
607	20250313	092300	5840735	5030	5030	5030	5030	0
608	20250313	092200	5840735	5030	5030	5030	5030	2
609	20250313	092100	5830675	4995	4995	4995	4995	0
610	20250313	092000	5830675	4995	4995	4995	4995	0
611	20250313	091900	5830675	4995	4995	4995	4995	0
612	20250313	091800	5830675	4995	4995	4995	4995	0
613	20250313	091700	5830675	4995	5010	5040	4995	36
614	20250313	091600	5650605	5020	5020	5020	5020	3
615	20250313	091500	5635545	5060	5060	5060	5060	17
616	20250313	091400	5549525	5030	4990	5070	4990	371
617	20250313	091300	3680925	4990	4990	4990	4990	0
618	20250313	091200	3680925	4990	4990	4990	4990	281
619	20250313	091100	2278735	4995	4995	4995	4995	227
620	20250313	091000	1144870	4995	4995	4995	4995	0
621	20250313	090900	1144870	4995	4995	4995	4995	200
622	20250313	090800	145870	5030	5030	5030	5030	0
623	20250313	090700	145870	5030	5030	5030	5030	10
624	20250313	090600	95570	5030	5030	5030	5030	0
625	20250313	090500	95570	5030	5030	5030	5030	0
626	20250313	090400	95570	5030	5030	5030	5030	0
627	20250313	090300	95570	5030	5030	5030	5030	0
628	20250313	090200	95570	5030	5030	5030	5030	0
629	20250313	090100	95570	5030	5030	5030	5030	0
630	20250313	090000	95570	5030	5030	5030	5030	19