KissMeData/005670/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	184600	210849235	4990	4990	4990	4990	373
3	20250310	184500	210849235	4990	4990	4990	4990	0
4	20250310	184400	210849235	4990	4990	4990	4990	0
5	20250310	184300	210849235	4990	4990	4990	4990	0
6	20250310	184200	210849235	4990	4990	4990	4990	0
7	20250310	184100	210849235	4990	4990	4990	4990	0
8	20250310	184000	210849235	4990	4990	4990	4990	0
9	20250310	183900	210849235	4990	4990	4990	4990	0
10	20250310	183800	210849235	4990	4990	4990	4990	0
11	20250310	183700	210849235	4990	4990	4990	4990	0
12	20250310	183600	210849235	4990	4990	4990	4990	0
13	20250310	183500	210849235	4990	4990	4990	4990	0
14	20250310	183400	210849235	4990	4990	4990	4990	0
15	20250310	183300	210849235	4990	4990	4990	4990	0
16	20250310	183200	210849235	4990	4990	4990	4990	0
17	20250310	183100	210849235	4990	4990	4990	4990	0
18	20250310	183000	210849235	4990	4990	4990	4990	0
19	20250310	182900	210849235	4990	4990	4990	4990	0
20	20250310	182800	210849235	4990	4990	4990	4990	0
21	20250310	182700	210849235	4990	4990	4990	4990	0
22	20250310	182600	210849235	4990	4990	4990	4990	0
23	20250310	182500	210849235	4990	4990	4990	4990	0
24	20250310	182400	210849235	4990	4990	4990	4990	0
25	20250310	182300	210849235	4990	4990	4990	4990	0
26	20250310	182200	210849235	4990	4990	4990	4990	0
27	20250310	182100	210849235	4990	4990	4990	4990	0
28	20250310	182000	210849235	4990	4990	4990	4990	0
29	20250310	181900	210849235	4990	4990	4990	4990	0
30	20250310	181800	210849235	4990	4990	4990	4990	0
31	20250310	181700	210849235	4990	4990	4990	4990	0
32	20250310	181600	210849235	4990	4990	4990	4990	373
33	20250310	181500	210849235	4990	4990	4990	4990	0
34	20250310	181400	210849235	4990	4990	4990	4990	0
35	20250310	181300	210849235	4990	4990	4990	4990	0
36	20250310	181200	210849235	4990	4990	4990	4990	0
37	20250310	181100	210849235	4990	4990	4990	4990	0
38	20250310	181000	210849235	4990	4990	4990	4990	0
39	20250310	180900	210849235	4990	4990	4990	4990	0
40	20250310	180800	210849235	4990	4990	4990	4990	0
41	20250310	180700	210849235	4990	4990	4990	4990	0
42	20250310	180600	210849235	4990	4990	4990	4990	0
43	20250310	180500	210849235	4990	4990	4990	4990	0
44	20250310	180400	210849235	4990	4990	4990	4990	0
45	20250310	180300	210849235	4990	4990	4990	4990	0
46	20250310	180200	210849235	4990	4990	4990	4990	0
47	20250310	180100	210849235	4990	4990	4990	4990	0
48	20250310	180000	210849235	4990	4990	4990	4990	0
49	20250310	175900	210849235	4990	4990	4990	4990	0
50	20250310	175800	210849235	4990	4990	4990	4990	0
51	20250310	175700	210849235	4990	4990	4990	4990	0
52	20250310	175600	210849235	4990	4990	4990	4990	0
53	20250310	175500	210849235	4990	4990	4990	4990	0
54	20250310	175400	210849235	4990	4990	4990	4990	0
55	20250310	175300	210849235	4990	4990	4990	4990	0
56	20250310	175200	210849235	4990	4990	4990	4990	0
57	20250310	175100	210849235	4990	4990	4990	4990	0
58	20250310	175000	210849235	4990	4990	4990	4990	0
59	20250310	174900	210849235	4990	4990	4990	4990	0
60	20250310	174800	210849235	4990	4990	4990	4990	0
61	20250310	174700	210849235	4990	4990	4990	4990	0
62	20250310	174600	210849235	4990	4990	4990	4990	373
63	20250310	174500	210849235	4990	4990	4990	4990	0
64	20250310	174400	210849235	4990	4990	4990	4990	0
65	20250310	174300	210849235	4990	4990	4990	4990	0
66	20250310	174200	210849235	4990	4990	4990	4990	0
67	20250310	174100	210849235	4990	4990	4990	4990	0
68	20250310	174000	210849235	4990	4990	4990	4990	0
69	20250310	173900	210849235	4990	4990	4990	4990	0
70	20250310	173800	210849235	4990	4990	4990	4990	0
71	20250310	173700	210849235	4990	4990	4990	4990	0
72	20250310	173600	210849235	4990	4990	4990	4990	0
73	20250310	173500	210849235	4990	4990	4990	4990	0
74	20250310	173400	210849235	4990	4990	4990	4990	0
75	20250310	173300	210849235	4990	4990	4990	4990	0
76	20250310	173200	210849235	4990	4990	4990	4990	0
77	20250310	173100	210849235	4990	4990	4990	4990	0
78	20250310	173000	210849235	4990	4990	4990	4990	0
79	20250310	172900	210849235	4990	4990	4990	4990	0
80	20250310	172800	210849235	4990	4990	4990	4990	0
81	20250310	172700	210849235	4990	4990	4990	4990	0
82	20250310	172600	210849235	4990	4990	4990	4990	0
83	20250310	172500	210849235	4990	4990	4990	4990	0
84	20250310	172400	210849235	4990	4990	4990	4990	0
85	20250310	172300	210849235	4990	4990	4990	4990	0
86	20250310	172200	210849235	4990	4990	4990	4990	0
87	20250310	172100	210849235	4990	4990	4990	4990	0
88	20250310	172000	210849235	4990	4990	4990	4990	0
89	20250310	171900	210849235	4990	4990	4990	4990	0
90	20250310	171800	210849235	4990	4990	4990	4990	0
91	20250310	171700	210849235	4990	4990	4990	4990	0
92	20250310	171600	210849235	4990	4990	4990	4990	373
93	20250310	171500	210849235	4990	4990	4990	4990	0
94	20250310	171400	210849235	4990	4990	4990	4990	0
95	20250310	171300	210849235	4990	4990	4990	4990	0
96	20250310	171200	210849235	4990	4990	4990	4990	0
97	20250310	171100	210849235	4990	4990	4990	4990	0
98	20250310	171000	210849235	4990	4990	4990	4990	0
99	20250310	170900	210849235	4990	4990	4990	4990	0
100	20250310	170800	210849235	4990	4990	4990	4990	0
101	20250310	170700	210849235	4990	4990	4990	4990	0
102	20250310	170600	210849235	4990	4990	4990	4990	0
103	20250310	170500	210849235	4990	4990	4990	4990	0
104	20250310	170400	210849235	4990	4990	4990	4990	0
105	20250310	170300	210849235	4990	4990	4990	4990	0
106	20250310	170200	210849235	4990	4990	4990	4990	0
107	20250310	170100	210849235	4990	4990	4990	4990	0
108	20250310	170000	210849235	4990	4990	4990	4990	0
109	20250310	165900	210849235	4990	4990	4990	4990	0
110	20250310	165800	210849235	4990	4990	4990	4990	0
111	20250310	165700	210849235	4990	4990	4990	4990	0
112	20250310	165600	210849235	4990	4990	4990	4990	0
113	20250310	165500	210849235	4990	4990	4990	4990	0
114	20250310	165400	210849235	4990	4990	4990	4990	0
115	20250310	165300	210849235	4990	4990	4990	4990	0
116	20250310	165200	210849235	4990	4990	4990	4990	0
117	20250310	165100	210849235	4990	4990	4990	4990	0
118	20250310	165000	210849235	4990	4990	4990	4990	0
119	20250310	164900	210849235	4990	4990	4990	4990	0
120	20250310	164800	210849235	4990	4990	4990	4990	0
121	20250310	164700	210849235	4990	4990	4990	4990	0
122	20250310	164600	210849235	4990	4990	4990	4990	373
123	20250310	164500	210849235	4990	4990	4990	4990	0
124	20250310	164400	210849235	4990	4990	4990	4990	0
125	20250310	164300	210849235	4990	4990	4990	4990	0
126	20250310	164200	210849235	4990	4990	4990	4990	0
127	20250310	164100	210849235	4990	4990	4990	4990	0
128	20250310	164000	210849235	4990	4990	4990	4990	0
129	20250310	163900	210849235	4990	4990	4990	4990	0
130	20250310	163800	210849235	4990	4990	4990	4990	0
131	20250310	163700	210849235	4990	4990	4990	4990	0
132	20250310	163600	210849235	4990	4990	4990	4990	0
133	20250310	163500	210849235	4990	4990	4990	4990	0
134	20250310	163400	210849235	4990	4990	4990	4990	0
135	20250310	163300	210849235	4990	4990	4990	4990	0
136	20250310	163200	210849235	4990	4990	4990	4990	0
137	20250310	163100	210849235	4990	4990	4990	4990	0
138	20250310	163000	210849235	4990	4990	4990	4990	0
139	20250310	162900	210849235	4990	4990	4990	4990	0
140	20250310	162800	210849235	4990	4990	4990	4990	0
141	20250310	162700	210849235	4990	4990	4990	4990	0
142	20250310	162600	210849235	4990	4990	4990	4990	0
143	20250310	162500	210849235	4990	4990	4990	4990	0
144	20250310	162400	210849235	4990	4990	4990	4990	0
145	20250310	162300	210849235	4990	4990	4990	4990	0
146	20250310	162200	210849235	4990	4990	4990	4990	0
147	20250310	162100	210849235	4990	4990	4990	4990	0
148	20250310	162000	210849235	4990	4990	4990	4990	0
149	20250310	161900	210849235	4990	4990	4990	4990	0
150	20250310	161800	210849235	4990	4990	4990	4990	0
151	20250310	161700	210849235	4990	4990	4990	4990	0
152	20250310	161600	210849235	4990	4990	4990	4990	373
153	20250310	161500	210849235	4990	4990	4990	4990	0
154	20250310	161400	210849235	4990	4990	4990	4990	0
155	20250310	161300	210849235	4990	4990	4990	4990	0
156	20250310	161200	210849235	4990	4990	4990	4990	0
157	20250310	161100	210849235	4990	4990	4990	4990	0
158	20250310	161000	210849235	4990	4990	4990	4990	0
159	20250310	160900	210849235	4990	4990	4990	4990	0
160	20250310	160800	210849235	4990	4990	4990	4990	0
161	20250310	160700	210849235	4990	4990	4990	4990	0
162	20250310	160600	210849235	4990	4990	4990	4990	0
163	20250310	160500	210849235	4990	4990	4990	4990	0
164	20250310	160400	210849235	4990	4990	4990	4990	0
165	20250310	160300	210849235	4990	4990	4990	4990	0
166	20250310	160200	210849235	4990	4990	4990	4990	0
167	20250310	160100	210849235	4990	4990	4990	4990	0
168	20250310	160000	210849235	4990	4990	4990	4990	0
169	20250310	155900	210849235	4990	4990	4990	4990	0
170	20250310	155800	210849235	4990	4990	4990	4990	0
171	20250310	155700	210849235	4990	4990	4990	4990	0
172	20250310	155600	210849235	4990	4990	4990	4990	0
173	20250310	155500	210849235	4990	4990	4990	4990	0
174	20250310	155400	210849235	4990	4990	4990	4990	0
175	20250310	155300	210849235	4990	4990	4990	4990	0
176	20250310	155200	210849235	4990	4990	4990	4990	0
177	20250310	155100	210849235	4990	4990	4990	4990	0
178	20250310	155000	210849235	4990	4990	4990	4990	0
179	20250310	154900	210849235	4990	4990	4990	4990	0
180	20250310	154800	210849235	4990	4990	4990	4990	0
181	20250310	154700	210849235	4990	4990	4990	4990	0
182	20250310	154600	210849235	4990	4990	4990	4990	373
183	20250310	154500	210849235	4990	4990	4990	4990	0
184	20250310	154400	210849235	4990	4990	4990	4990	0
185	20250310	154300	210849235	4990	4990	4990	4990	0
186	20250310	154200	210849235	4990	4990	4990	4990	0
187	20250310	154100	210849235	4990	4990	4990	4990	0
188	20250310	154000	210849235	4990	4990	4990	4990	0
189	20250310	153900	210849235	4990	4990	4990	4990	0
190	20250310	153800	210849235	4990	4990	4990	4990	0
191	20250310	153700	210849235	4990	4990	4990	4990	0
192	20250310	153600	210849235	4990	4990	4990	4990	0
193	20250310	153500	210849235	4990	4990	4990	4990	0
194	20250310	153400	210849235	4990	4990	4990	4990	0
195	20250310	153300	210849235	4990	4990	4990	4990	0
196	20250310	153200	210849235	4990	4990	4990	4990	0
197	20250310	153100	210849235	4990	4990	4990	4990	0
198	20250310	153000	210849235	4990	4990	4990	4990	373
199	20250310	152900	208987965	4960	4960	4960	4960	0
200	20250310	152800	208987965	4960	4960	4960	4960	0
201	20250310	152700	208987965	4960	4960	4960	4960	0
202	20250310	152600	208987965	4960	4960	4960	4960	0
203	20250310	152500	208987965	4960	4960	4960	4960	0
204	20250310	152400	208987965	4960	4960	4960	4960	0
205	20250310	152300	208987965	4960	4960	4960	4960	0
206	20250310	152200	208987965	4960	4960	4960	4960	0
207	20250310	152100	208987965	4960	4960	4960	4960	0
208	20250310	152000	208987965	4960	4960	4960	4960	0
209	20250310	151900	208987965	4960	4990	4990	4960	116
210	20250310	151800	208412575	4960	4965	4965	4960	450
211	20250310	151700	206178940	4990	4990	4990	4990	0
212	20250310	151600	206178940	4990	4990	4990	4990	0
213	20250310	151500	206178940	4990	4990	4990	4990	0
214	20250310	151400	206178940	4990	4990	4990	4990	100
215	20250310	151300	205679940	4990	4990	4990	4990	0
216	20250310	151200	205679940	4990	4990	4990	4990	10
217	20250310	151100	205630040	4985	4985	4985	4985	200
218	20250310	151000	204633040	4980	4980	4980	4980	200
219	20250310	150900	203637040	4980	4980	4980	4980	0
220	20250310	150800	203637040	4980	4980	4980	4980	0
221	20250310	150700	203637040	4980	4980	4980	4980	0
222	20250310	150600	203637040	4980	4980	4980	4980	5
223	20250310	150500	203612140	4985	4985	4985	4985	0
224	20250310	150400	203612140	4985	4985	4985	4985	0
225	20250310	150300	203612140	4985	4985	4985	4985	0
226	20250310	150200	203612140	4985	4985	4985	4985	0
227	20250310	150100	203612140	4985	4985	4985	4985	0
228	20250310	150000	203612140	4985	4985	4985	4985	1
229	20250310	145900	203607155	4985	4960	4985	4955	3080
230	20250310	145800	188343180	4985	4985	4985	4985	0
231	20250310	145700	188343180	4985	4985	4985	4985	22
232	20250310	145600	188233510	4960	4960	4960	4960	0
233	20250310	145500	188233510	4960	4960	4960	4960	0
234	20250310	145400	188233510	4960	4960	4960	4960	0
235	20250310	145300	188233510	4960	4960	4960	4960	0
236	20250310	145200	188233510	4960	4960	4960	4960	27
237	20250310	145100	188099590	4960	4960	4960	4960	391
238	20250310	145000	186160230	4985	4985	4985	4985	0
239	20250310	144900	186160230	4985	4985	4985	4985	0
240	20250310	144800	186160230	4985	4965	4985	4960	505
241	20250310	144700	183654760	4985	4985	4985	4985	1
242	20250310	144600	183649775	4960	4960	4960	4955	1315
243	20250310	144500	177129020	4965	4965	4965	4965	50
244	20250310	144400	176880770	4965	4965	4965	4960	1070
245	20250310	144300	171572775	4970	4970	4970	4970	147
246	20250310	144200	170842185	4985	4985	4985	4985	0
247	20250310	144100	170842185	4985	4985	4985	4985	1
248	20250310	144000	170837200	4965	4965	4965	4965	423
249	20250310	143900	168737005	4970	4970	4970	4970	112
250	20250310	143800	168180365	4985	4970	4985	4970	560
251	20250310	143700	165397150	4985	4985	4985	4985	1
252	20250310	143600	165392165	4970	4980	4980	4970	570
253	20250310	143500	162559255	4970	4980	4980	4970	606
254	20250310	143400	159547290	4980	4980	4980	4980	0
255	20250310	143300	159547290	4980	4980	4980	4980	0
256	20250310	143200	159547290	4980	4980	4980	4980	0
257	20250310	143100	159547290	4980	4980	4980	4980	0
258	20250310	143000	159547290	4980	4980	4980	4980	0
259	20250310	142900	159547290	4980	4980	4980	4980	0
260	20250310	142800	159547290	4980	4980	4980	4980	377
261	20250310	142700	157669830	4980	4990	4990	4980	215
262	20250310	142600	156599075	5010	5010	5010	5010	0
263	20250310	142500	156599075	5010	5010	5010	5010	0
264	20250310	142400	156599075	5010	5010	5010	5010	0
265	20250310	142300	156599075	5010	4985	5010	4975	1143
266	20250310	142200	150909865	5000	5000	5000	5000	0
267	20250310	142100	150909865	5000	5000	5000	5000	0
268	20250310	142000	150909865	5000	5000	5000	5000	1
269	20250310	141900	150904865	4985	4985	4985	4985	0
270	20250310	141800	150904865	4985	4985	4985	4985	0
271	20250310	141700	150904865	4985	4980	4985	4975	519
272	20250310	141600	148320400	4985	4985	4985	4985	400
273	20250310	141500	146326400	4985	4985	4985	4985	0
274	20250310	141400	146326400	4985	4985	4985	4985	226
275	20250310	141300	145199790	5010	5010	5010	5010	0
276	20250310	141200	145199790	5010	5010	5010	5010	0
277	20250310	141100	145199790	5010	5010	5010	5010	0
278	20250310	141000	145199790	5010	5000	5010	4990	1224
279	20250310	140900	139090845	5010	5010	5010	5010	0
280	20250310	140800	139090845	5010	5010	5010	5010	0
281	20250310	140700	139090845	5010	5010	5010	5010	1
282	20250310	140600	139085835	5000	5000	5000	5000	0
283	20250310	140500	139085835	5000	5000	5000	5000	0
284	20250310	140400	139085835	5000	5000	5000	5000	0
285	20250310	140300	139085835	5000	5000	5000	5000	5
286	20250310	140200	139060835	5000	5000	5000	5000	8
287	20250310	140100	139020835	5000	5000	5000	5000	7
288	20250310	140000	138985835	5000	4995	5000	4995	65
289	20250310	135900	138660935	5000	5000	5000	5000	0
290	20250310	135800	138660935	5000	5000	5000	5000	0
291	20250310	135700	138660935	5000	5000	5000	5000	0
292	20250310	135600	138660935	5000	5000	5000	5000	0
293	20250310	135500	138660935	5000	5000	5000	5000	7
294	20250310	135400	138625935	5000	5000	5000	5000	345
295	20250310	135300	136900935	5010	5010	5010	5010	0
296	20250310	135200	136900935	5010	5010	5010	5010	0
297	20250310	135100	136900935	5010	5010	5010	5010	0
298	20250310	135000	136900935	5010	5010	5010	5010	152
299	20250310	134900	136139415	5010	5010	5010	5010	0
300	20250310	134800	136139415	5010	5010	5010	5010	0
301	20250310	134700	136139415	5010	5010	5010	5010	0
302	20250310	134600	136139415	5010	5010	5010	5010	0
303	20250310	134500	136139415	5010	5010	5010	5010	24
304	20250310	134400	136019175	5010	5010	5010	5010	0
305	20250310	134300	136019175	5010	5010	5010	5010	0
306	20250310	134200	136019175	5010	5010	5010	5010	0
307	20250310	134100	136019175	5010	5010	5010	5010	0
308	20250310	134000	136019175	5010	5010	5010	5010	0
309	20250310	133900	136019175	5010	5010	5010	5010	21
310	20250310	133800	135913965	5010	5010	5010	5010	21
311	20250310	133700	135808755	5010	5010	5010	5010	0
312	20250310	133600	135808755	5010	5010	5010	5010	0
313	20250310	133500	135808755	5010	5010	5010	5010	0
314	20250310	133400	135808755	5010	5010	5010	5010	0
315	20250310	133300	135808755	5010	5010	5010	5010	0
316	20250310	133200	135808755	5010	5010	5010	5010	0
317	20250310	133100	135808755	5010	5010	5010	5010	0
318	20250310	133000	135808755	5010	5010	5010	5010	0
319	20250310	132900	135808755	5010	5010	5010	5010	0
320	20250310	132800	135808755	5010	5010	5010	5010	0
321	20250310	132700	135808755	5010	5010	5010	5010	1
322	20250310	132600	135803745	5000	5000	5000	5000	0
323	20250310	132500	135803745	5000	5000	5000	5000	0
324	20250310	132400	135803745	5000	5000	5000	5000	0
325	20250310	132300	135803745	5000	5000	5000	5000	0
326	20250310	132200	135803745	5000	5000	5000	5000	0
327	20250310	132100	135803745	5000	5000	5000	5000	4
328	20250310	132000	135783745	5000	5000	5000	5000	6
329	20250310	131900	135753745	5000	5000	5000	5000	6
330	20250310	131800	135723745	5000	5000	5000	5000	8
331	20250310	131700	135683745	5000	5000	5000	5000	6
332	20250310	131600	135653745	5000	5000	5000	4995	990
333	20250310	131500	130708290	5010	5010	5010	5010	0
334	20250310	131400	130708290	5010	5010	5010	5010	0
335	20250310	131300	130708290	5010	5010	5010	5010	0
336	20250310	131200	130708290	5010	5010	5010	5010	0
337	20250310	131100	130708290	5010	5010	5010	5010	0
338	20250310	131000	130708290	5010	5010	5010	5010	0
339	20250310	130900	130708290	5010	5010	5010	5010	0
340	20250310	130800	130708290	5010	5010	5010	5010	0
341	20250310	130700	130708290	5010	5010	5010	5010	0
342	20250310	130600	130708290	5010	5010	5010	5010	5
343	20250310	130500	130683240	5010	5010	5010	5010	0
344	20250310	130400	130683240	5010	5010	5010	5010	0
345	20250310	130300	130683240	5010	5010	5010	5010	0
346	20250310	130200	130683240	5010	5010	5010	5010	0
347	20250310	130100	130683240	5010	5010	5010	5010	96
348	20250310	130000	130202280	5020	5020	5020	5020	0
349	20250310	125900	130202280	5020	5020	5020	5020	0
350	20250310	125800	130202280	5020	5020	5020	5020	0
351	20250310	125700	130202280	5020	5020	5020	5020	0
352	20250310	125600	130202280	5020	5020	5020	5020	0
353	20250310	125500	130202280	5020	5020	5020	5020	0
354	20250310	125400	130202280	5020	5020	5020	5020	0
355	20250310	125300	130202280	5020	5020	5020	5020	0
356	20250310	125200	130202280	5020	5020	5020	5020	0
357	20250310	125100	130202280	5020	5020	5020	5020	0
358	20250310	125000	130202280	5020	5020	5020	5020	0
359	20250310	124900	130202280	5020	5020	5020	5020	0
360	20250310	124800	130202280	5020	5020	5020	5020	0
361	20250310	124700	130202280	5020	5020	5020	5020	1
362	20250310	124600	130197260	5000	5000	5000	5000	0
363	20250310	124500	130197260	5000	5000	5000	5000	0
364	20250310	124400	130197260	5000	5000	5000	5000	0
365	20250310	124300	130197260	5000	5000	5000	5000	0
366	20250310	124200	130197260	5000	5000	5000	5000	0
367	20250310	124100	130197260	5000	5000	5000	5000	0
368	20250310	124000	130197260	5000	5000	5000	5000	0
369	20250310	123900	130197260	5000	5000	5000	5000	0
370	20250310	123800	130197260	5000	5000	5000	5000	0
371	20250310	123700	130197260	5000	5000	5000	5000	1
372	20250310	123600	130192260	5000	5000	5000	5000	0
373	20250310	123500	130192260	5000	5000	5000	5000	0
374	20250310	123400	130192260	5000	5000	5000	5000	0
375	20250310	123300	130192260	5000	5000	5000	5000	0
376	20250310	123200	130192260	5000	5000	5000	5000	0
377	20250310	123100	130192260	5000	5000	5000	5000	0
378	20250310	123000	130192260	5000	5000	5000	5000	0
379	20250310	122900	130192260	5000	5000	5000	5000	412
380	20250310	122800	128132260	5020	5020	5020	5020	0
381	20250310	122700	128132260	5020	5020	5020	5020	10
382	20250310	122600	128082060	5010	5010	5010	5010	0
383	20250310	122500	128082060	5010	5010	5010	5010	0
384	20250310	122400	128082060	5010	5010	5010	5010	0
385	20250310	122300	128082060	5010	5010	5010	5010	0
386	20250310	122200	128082060	5010	5010	5010	5010	0
387	20250310	122100	128082060	5010	5010	5010	5010	0
388	20250310	122000	128082060	5010	5010	5010	5010	0
389	20250310	121900	128082060	5010	5010	5010	5010	292
390	20250310	121800	126619140	5000	5000	5000	5000	0
391	20250310	121700	126619140	5000	5000	5000	5000	0
392	20250310	121600	126619140	5000	5000	5000	5000	132
393	20250310	121500	125959140	5010	5010	5010	5010	0
394	20250310	121400	125959140	5010	5010	5010	5010	79
395	20250310	121300	125563350	5020	5020	5020	5020	0
396	20250310	121200	125563350	5020	5020	5020	5020	0
397	20250310	121100	125563350	5020	5020	5020	5020	1
398	20250310	121000	125558330	5020	5020	5020	5020	1
399	20250310	120900	125553310	5020	5020	5020	5020	0
400	20250310	120800	125553310	5020	5020	5020	5020	0
401	20250310	120700	125553310	5020	5020	5020	5020	0
402	20250310	120600	125553310	5020	5020	5020	5020	0
403	20250310	120500	125553310	5020	5020	5020	5020	1
404	20250310	120400	125548290	5020	5020	5020	5020	0
405	20250310	120300	125548290	5020	5020	5020	5020	0
406	20250310	120200	125548290	5020	5020	5020	5020	0
407	20250310	120100	125548290	5020	5020	5020	5020	0
408	20250310	120000	125548290	5020	5000	5020	5000	4
409	20250310	115900	125528270	5000	5000	5000	4990	1001
410	20250310	115800	120531920	5010	5010	5010	5010	499
411	20250310	115700	118031930	5010	5010	5010	5010	0
412	20250310	115600	118031930	5010	5010	5010	5010	0
413	20250310	115500	118031930	5010	5010	5010	5010	0
414	20250310	115400	118031930	5010	5010	5010	5010	1
415	20250310	115300	118026920	5010	5010	5010	5010	0
416	20250310	115200	118026920	5010	5010	5010	5010	0
417	20250310	115100	118026920	5010	5010	5010	5010	0
418	20250310	115000	118026920	5010	5010	5010	5010	1
419	20250310	114900	118021910	5010	5010	5010	5010	0
420	20250310	114800	118021910	5010	5010	5010	5010	0
421	20250310	114700	118021910	5010	5010	5010	5010	0
422	20250310	114600	118021910	5010	5000	5010	5000	7
423	20250310	114500	117986890	4990	4990	4990	4990	0
424	20250310	114400	117986890	4990	4990	4990	4990	0
425	20250310	114300	117986890	4990	5000	5000	4990	3452
426	20250310	114200	100760200	5000	5000	5000	5000	0
427	20250310	114100	100760200	5000	5000	5000	5000	1
428	20250310	114000	100755200	5000	5000	5000	5000	0
429	20250310	113900	100755200	5000	5000	5000	5000	0
430	20250310	113800	100755200	5000	5000	5000	5000	0
431	20250310	113700	100755200	5000	5000	5000	5000	0
432	20250310	113600	100755200	5000	5000	5000	5000	0
433	20250310	113500	100755200	5000	5000	5000	5000	0
434	20250310	113400	100755200	5000	5000	5000	5000	0
435	20250310	113300	100755200	5000	5000	5000	5000	526
436	20250310	113200	98125200	5000	5000	5000	5000	0
437	20250310	113100	98125200	5000	5000	5000	5000	0
438	20250310	113000	98125200	5000	5000	5000	5000	1
439	20250310	112900	98120200	4990	4990	4990	4990	0
440	20250310	112800	98120200	4990	4990	4990	4990	0
441	20250310	112700	98120200	4990	4990	4990	4990	0
442	20250310	112600	98120200	4990	4995	4995	4990	940
443	20250310	112500	93429580	4995	4995	4995	4995	0
444	20250310	112400	93429580	4995	4995	4995	4995	0
445	20250310	112300	93429580	4995	4995	4995	4995	1
446	20250310	112200	93424585	5000	5000	5000	5000	0
447	20250310	112100	93424585	5000	5000	5000	5000	0
448	20250310	112000	93424585	5000	5000	5000	5000	0
449	20250310	111900	93424585	5000	4990	5000	4990	24
450	20250310	111800	93304810	4995	4995	4995	4995	0
451	20250310	111700	93304810	4995	4990	4995	4990	4
452	20250310	111600	93284835	4990	4990	4990	4990	0
453	20250310	111500	93284835	4990	4990	4990	4990	0
454	20250310	111400	93284835	4990	4990	4990	4990	0
455	20250310	111300	93284835	4990	4990	4990	4990	0
456	20250310	111200	93284835	4990	4990	4990	4990	0
457	20250310	111100	93284835	4990	4990	4990	4990	1
458	20250310	111000	93279845	5000	5000	5000	5000	0
459	20250310	110900	93279845	5000	4990	5000	4990	200
460	20250310	110800	92280050	4995	4995	4995	4995	0
461	20250310	110700	92280050	4995	4980	4995	4980	6
462	20250310	110600	92250145	4980	4980	4980	4980	0
463	20250310	110500	92250145	4980	4980	4980	4980	0
464	20250310	110400	92250145	4980	4980	4980	4980	3
465	20250310	110300	92235205	4980	4980	4980	4980	7
466	20250310	110200	92200345	4980	4980	4980	4980	6
467	20250310	110100	92170465	4980	4980	4980	4980	6
468	20250310	110000	92140585	4980	4980	4980	4980	3
469	20250310	105900	92125645	4980	4980	4980	4980	7
470	20250310	105800	92090785	4980	4980	4980	4980	2
471	20250310	105700	92080825	4980	4980	4980	4980	1
472	20250310	105600	92075845	4980	4980	4980	4980	1
473	20250310	105500	92070865	4980	4980	4980	4980	7
474	20250310	105400	92036005	4980	4980	4980	4980	2
475	20250310	105300	92026045	4980	4980	4980	4980	0
476	20250310	105200	92026045	4980	4980	4980	4980	1
477	20250310	105100	92021065	4980	4980	4980	4980	0
478	20250310	105000	92021065	4980	4980	4980	4980	342
479	20250310	104900	90317905	4995	4995	4995	4995	0
480	20250310	104800	90317905	4995	4995	4995	4995	0
481	20250310	104700	90317905	4995	4990	4995	4990	2
482	20250310	104600	90307920	4990	4990	4990	4990	0
483	20250310	104500	90307920	4990	4990	4990	4990	1
484	20250310	104400	90302930	4980	4980	4980	4980	0
485	20250310	104300	90302930	4980	4980	4980	4980	0
486	20250310	104200	90302930	4980	4980	4980	4980	0
487	20250310	104100	90302930	4980	4980	4980	4980	0
488	20250310	104000	90302930	4980	4980	4980	4980	0
489	20250310	103900	90302930	4980	4980	4980	4980	1
490	20250310	103800	90297950	5010	5010	5010	5010	0
491	20250310	103700	90297950	5010	4975	5010	4975	18
492	20250310	103600	90208360	4975	4975	4975	4975	0
493	20250310	103500	90208360	4975	4975	4975	4975	0
494	20250310	103400	90208360	4975	4975	4975	4975	0
495	20250310	103300	90208360	4975	4970	4975	4970	103
496	20250310	103200	89696445	5010	4965	5010	4965	200
497	20250310	103100	88701950	4955	4960	4965	4955	1039
498	20250310	103000	83552335	4960	4960	4960	4960	0
499	20250310	102900	83552335	4960	4960	4960	4960	0
500	20250310	102800	83552335	4960	4960	4970	4960	722
501	20250310	102700	79971205	4965	4965	4965	4965	0
502	20250310	102600	79971205	4965	4975	4975	4965	946
503	20250310	102500	75274275	4975	4975	4975	4975	1
504	20250310	102400	75269300	4965	4965	4965	4965	120
505	20250310	102300	74673500	4970	4985	4985	4970	930
506	20250310	102200	70050025	4975	4975	4975	4975	1
507	20250310	102100	70045050	4980	4975	4980	4975	100
508	20250310	102000	69547215	4985	4985	4985	4985	0
509	20250310	101900	69547215	4985	4985	4985	4985	0
510	20250310	101800	69547215	4985	4970	4985	4965	703
511	20250310	101700	66055790	4960	4975	4975	4960	1165
512	20250310	101600	60271580	4990	4990	4990	4990	0
513	20250310	101500	60271580	4990	4990	4990	4990	0
514	20250310	101400	60271580	4990	4990	4990	4990	0
515	20250310	101300	60271580	4990	4985	5000	4985	173
516	20250310	101200	59408315	4980	4990	5020	4980	3021
517	20250310	101100	44334705	4990	5000	5000	4990	47
518	20250310	101000	44100145	5000	5000	5000	5000	2
519	20250310	100900	44090145	5000	5000	5000	5000	0
520	20250310	100800	44090145	5000	5000	5000	5000	0
521	20250310	100700	44090145	5000	5000	5000	5000	3
522	20250310	100600	44075145	5020	4990	5020	4990	86
523	20250310	100500	43643585	4990	4990	4990	4990	6
524	20250310	100400	43613645	4990	4990	4990	4990	7
525	20250310	100300	43578715	5010	4990	5010	4990	5
526	20250310	100200	43553745	4990	4990	4990	4990	5
527	20250310	100100	43528795	4990	4990	4990	4980	604
528	20250310	100000	40517710	5000	5000	5000	5000	231
529	20250310	095900	39362710	5000	5000	5000	5000	0
530	20250310	095800	39362710	5000	5000	5000	5000	35
531	20250310	095700	39187710	5010	5010	5010	5010	219
532	20250310	095600	38090520	5020	5020	5020	5020	0
533	20250310	095500	38090520	5020	5020	5020	5020	0
534	20250310	095400	38090520	5020	5020	5020	5020	1
535	20250310	095300	38085500	5010	5010	5010	5010	74
536	20250310	095200	37714760	5010	5010	5010	5010	0
537	20250310	095100	37714760	5010	5010	5010	5010	26
538	20250310	095000	37584500	5020	5020	5020	5020	0
539	20250310	094900	37584500	5020	5020	5020	5020	0
540	20250310	094800	37584500	5020	5020	5020	5020	0
541	20250310	094700	37584500	5020	5020	5020	5020	0
542	20250310	094600	37584500	5020	5020	5020	5020	0
543	20250310	094500	37584500	5020	5020	5020	5020	0
544	20250310	094400	37584500	5020	5020	5020	5020	0
545	20250310	094300	37584500	5020	5020	5020	5020	0
546	20250310	094200	37584500	5020	5020	5020	5020	0
547	20250310	094100	37584500	5020	5020	5020	5020	0
548	20250310	094000	37584500	5020	4990	5020	4990	96
549	20250310	093900	37105430	5020	5010	5020	5010	501
550	20250310	093800	34595410	5010	5010	5010	5010	0
551	20250310	093700	34595410	5010	5010	5010	5010	0
552	20250310	093600	34595410	5010	5010	5010	5010	0
553	20250310	093500	34595410	5010	5010	5010	5010	0
554	20250310	093400	34595410	5010	4995	5010	4995	321
555	20250310	093300	32987515	4995	4995	4995	4995	0
556	20250310	093200	32987515	4995	4995	4995	4995	0
557	20250310	093100	32987515	4995	5000	5000	4990	521
558	20250310	093000	30386295	5000	5000	5000	5000	0
559	20250310	092900	30386295	5000	5000	5000	5000	10
560	20250310	092800	30336295	5020	5020	5020	5020	0
561	20250310	092700	30336295	5020	5010	5020	5010	80
562	20250310	092600	29935105	5000	5000	5000	5000	0
563	20250310	092500	29935105	5000	5000	5000	5000	49
564	20250310	092400	29690105	5000	5000	5000	5000	0
565	20250310	092300	29690105	5000	5020	5020	5000	305
566	20250310	092200	28163005	5020	5020	5020	5020	0
567	20250310	092100	28163005	5020	5010	5020	5010	202
568	20250310	092000	27149465	5010	5010	5010	5010	26
569	20250310	091900	27019205	5000	5000	5000	5000	0
570	20250310	091800	27019205	5000	5000	5000	5000	0
571	20250310	091700	27019205	5000	5000	5000	5000	155
572	20250310	091600	26244205	5010	5010	5010	5010	0
573	20250310	091500	26244205	5010	5010	5010	5010	15
574	20250310	091400	26169055	5000	5000	5000	5000	0
575	20250310	091300	26169055	5000	5010	5010	5000	67
576	20250310	091200	25833955	5000	5000	5000	5000	0
577	20250310	091100	25833955	5000	5000	5000	5000	0
578	20250310	091000	25833955	5000	5010	5020	5000	2275
579	20250310	090900	14437085	5000	5000	5000	5000	188
580	20250310	090800	13497085	5000	4995	5000	4995	220
581	20250310	090700	12397130	5000	5000	5000	5000	1
582	20250310	090600	12392130	4995	4995	4995	4995	0
583	20250310	090500	12392130	4995	4975	4995	4975	796
584	20250310	090400	8430230	4975	4950	4975	4940	162
585	20250310	090300	7624835	4955	4955	4955	4955	233
586	20250310	090200	6470320	4960	4965	4965	4960	30
587	20250310	090100	6321470	4970	4990	4990	4970	575
588	20250310	090000	3458080	5000	4990	5000	4990	693