KissMeData/023150/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	190800	44362230	5040	5040	5040	5040	166
3	20250305	190700	44362230	5040	5040	5040	5040	0
4	20250305	190600	44362230	5040	5040	5040	5040	0
5	20250305	190500	44362230	5040	5040	5040	5040	0
6	20250305	190400	44362230	5040	5040	5040	5040	0
7	20250305	190300	44362230	5040	5040	5040	5040	0
8	20250305	190200	44362230	5040	5040	5040	5040	0
9	20250305	190100	44362230	5040	5040	5040	5040	0
10	20250305	190000	44362230	5040	5040	5040	5040	0
11	20250305	185900	44362230	5040	5040	5040	5040	0
12	20250305	185800	44362230	5040	5040	5040	5040	0
13	20250305	185700	44362230	5040	5040	5040	5040	0
14	20250305	185600	44362230	5040	5040	5040	5040	0
15	20250305	185500	44362230	5040	5040	5040	5040	0
16	20250305	185400	44362230	5040	5040	5040	5040	0
17	20250305	185300	44362230	5040	5040	5040	5040	0
18	20250305	185200	44362230	5040	5040	5040	5040	0
19	20250305	185100	44362230	5040	5040	5040	5040	0
20	20250305	185000	44362230	5040	5040	5040	5040	0
21	20250305	184900	44362230	5040	5040	5040	5040	0
22	20250305	184800	44362230	5040	5040	5040	5040	0
23	20250305	184700	44362230	5040	5040	5040	5040	0
24	20250305	184600	44362230	5040	5040	5040	5040	0
25	20250305	184500	44362230	5040	5040	5040	5040	0
26	20250305	184400	44362230	5040	5040	5040	5040	0
27	20250305	184300	44362230	5040	5040	5040	5040	0
28	20250305	184200	44362230	5040	5040	5040	5040	0
29	20250305	184100	44362230	5040	5040	5040	5040	0
30	20250305	184000	44362230	5040	5040	5040	5040	0
31	20250305	183900	44362230	5040	5040	5040	5040	0
32	20250305	183800	44362230	5040	5040	5040	5040	166
33	20250305	183700	44362230	5040	5040	5040	5040	0
34	20250305	183600	44362230	5040	5040	5040	5040	0
35	20250305	183500	44362230	5040	5040	5040	5040	0
36	20250305	183400	44362230	5040	5040	5040	5040	0
37	20250305	183300	44362230	5040	5040	5040	5040	0
38	20250305	183200	44362230	5040	5040	5040	5040	0
39	20250305	183100	44362230	5040	5040	5040	5040	0
40	20250305	183000	44362230	5040	5040	5040	5040	0
41	20250305	182900	44362230	5040	5040	5040	5040	0
42	20250305	182800	44362230	5040	5040	5040	5040	0
43	20250305	182700	44362230	5040	5040	5040	5040	0
44	20250305	182600	44362230	5040	5040	5040	5040	0
45	20250305	182500	44362230	5040	5040	5040	5040	0
46	20250305	182400	44362230	5040	5040	5040	5040	0
47	20250305	182300	44362230	5040	5040	5040	5040	0
48	20250305	182200	44362230	5040	5040	5040	5040	0
49	20250305	182100	44362230	5040	5040	5040	5040	0
50	20250305	182000	44362230	5040	5040	5040	5040	0
51	20250305	181900	44362230	5040	5040	5040	5040	0
52	20250305	181800	44362230	5040	5040	5040	5040	0
53	20250305	181700	44362230	5040	5040	5040	5040	0
54	20250305	181600	44362230	5040	5040	5040	5040	0
55	20250305	181500	44362230	5040	5040	5040	5040	0
56	20250305	181400	44362230	5040	5040	5040	5040	0
57	20250305	181300	44362230	5040	5040	5040	5040	0
58	20250305	181200	44362230	5040	5040	5040	5040	0
59	20250305	181100	44362230	5040	5040	5040	5040	0
60	20250305	181000	44362230	5040	5040	5040	5040	0
61	20250305	180900	44362230	5040	5040	5040	5040	0
62	20250305	180800	44362230	5040	5040	5040	5040	166
63	20250305	180700	44362230	5040	5040	5040	5040	0
64	20250305	180600	44362230	5040	5040	5040	5040	0
65	20250305	180500	44362230	5040	5040	5040	5040	0
66	20250305	180400	44362230	5040	5040	5040	5040	0
67	20250305	180300	44362230	5040	5040	5040	5040	0
68	20250305	180200	44362230	5040	5040	5040	5040	0
69	20250305	180100	44362230	5040	5040	5040	5040	0
70	20250305	180000	44362230	5040	5040	5040	5040	0
71	20250305	175900	44362230	5040	5040	5040	5040	0
72	20250305	175800	44362230	5040	5040	5040	5040	0
73	20250305	175700	44362230	5040	5040	5040	5040	0
74	20250305	175600	44362230	5040	5040	5040	5040	0
75	20250305	175500	44362230	5040	5040	5040	5040	0
76	20250305	175400	44362230	5040	5040	5040	5040	0
77	20250305	175300	44362230	5040	5040	5040	5040	0
78	20250305	175200	44362230	5040	5040	5040	5040	0
79	20250305	175100	44362230	5040	5040	5040	5040	0
80	20250305	175000	44362230	5040	5040	5040	5040	0
81	20250305	174900	44362230	5040	5040	5040	5040	0
82	20250305	174800	44362230	5040	5040	5040	5040	0
83	20250305	174700	44362230	5040	5040	5040	5040	0
84	20250305	174600	44362230	5040	5040	5040	5040	0
85	20250305	174500	44362230	5040	5040	5040	5040	0
86	20250305	174400	44362230	5040	5040	5040	5040	0
87	20250305	174300	44362230	5040	5040	5040	5040	0
88	20250305	174200	44362230	5040	5040	5040	5040	0
89	20250305	174100	44362230	5040	5040	5040	5040	0
90	20250305	174000	44362230	5040	5040	5040	5040	0
91	20250305	173900	44362230	5040	5040	5040	5040	0
92	20250305	173800	44362230	5040	5040	5040	5040	166
93	20250305	173700	44362230	5040	5040	5040	5040	0
94	20250305	173600	44362230	5040	5040	5040	5040	0
95	20250305	173500	44362230	5040	5040	5040	5040	0
96	20250305	173400	44362230	5040	5040	5040	5040	0
97	20250305	173300	44362230	5040	5040	5040	5040	0
98	20250305	173200	44362230	5040	5040	5040	5040	0
99	20250305	173100	44362230	5040	5040	5040	5040	0
100	20250305	173000	44362230	5040	5040	5040	5040	0
101	20250305	172900	44362230	5040	5040	5040	5040	0
102	20250305	172800	44362230	5040	5040	5040	5040	0
103	20250305	172700	44362230	5040	5040	5040	5040	0
104	20250305	172600	44362230	5040	5040	5040	5040	0
105	20250305	172500	44362230	5040	5040	5040	5040	0
106	20250305	172400	44362230	5040	5040	5040	5040	0
107	20250305	172300	44362230	5040	5040	5040	5040	0
108	20250305	172200	44362230	5040	5040	5040	5040	0
109	20250305	172100	44362230	5040	5040	5040	5040	0
110	20250305	172000	44362230	5040	5040	5040	5040	0
111	20250305	171900	44362230	5040	5040	5040	5040	0
112	20250305	171800	44362230	5040	5040	5040	5040	0
113	20250305	171700	44362230	5040	5040	5040	5040	0
114	20250305	171600	44362230	5040	5040	5040	5040	0
115	20250305	171500	44362230	5040	5040	5040	5040	0
116	20250305	171400	44362230	5040	5040	5040	5040	0
117	20250305	171300	44362230	5040	5040	5040	5040	0
118	20250305	171200	44362230	5040	5040	5040	5040	0
119	20250305	171100	44362230	5040	5040	5040	5040	0
120	20250305	171000	44362230	5040	5040	5040	5040	0
121	20250305	170900	44362230	5040	5040	5040	5040	0
122	20250305	170800	44362230	5040	5040	5040	5040	166
123	20250305	170700	44362230	5040	5040	5040	5040	0
124	20250305	170600	44362230	5040	5040	5040	5040	0
125	20250305	170500	44362230	5040	5040	5040	5040	0
126	20250305	170400	44362230	5040	5040	5040	5040	0
127	20250305	170300	44362230	5040	5040	5040	5040	0
128	20250305	170200	44362230	5040	5040	5040	5040	0
129	20250305	170100	44362230	5040	5040	5040	5040	0
130	20250305	170000	44362230	5040	5040	5040	5040	0
131	20250305	165900	44362230	5040	5040	5040	5040	0
132	20250305	165800	44362230	5040	5040	5040	5040	0
133	20250305	165700	44362230	5040	5040	5040	5040	0
134	20250305	165600	44362230	5040	5040	5040	5040	0
135	20250305	165500	44362230	5040	5040	5040	5040	0
136	20250305	165400	44362230	5040	5040	5040	5040	0
137	20250305	165300	44362230	5040	5040	5040	5040	0
138	20250305	165200	44362230	5040	5040	5040	5040	0
139	20250305	165100	44362230	5040	5040	5040	5040	0
140	20250305	165000	44362230	5040	5040	5040	5040	0
141	20250305	164900	44362230	5040	5040	5040	5040	0
142	20250305	164800	44362230	5040	5040	5040	5040	0
143	20250305	164700	44362230	5040	5040	5040	5040	0
144	20250305	164600	44362230	5040	5040	5040	5040	0
145	20250305	164500	44362230	5040	5040	5040	5040	0
146	20250305	164400	44362230	5040	5040	5040	5040	0
147	20250305	164300	44362230	5040	5040	5040	5040	0
148	20250305	164200	44362230	5040	5040	5040	5040	0
149	20250305	164100	44362230	5040	5040	5040	5040	0
150	20250305	164000	44362230	5040	5040	5040	5040	0
151	20250305	163900	44362230	5040	5040	5040	5040	0
152	20250305	163800	44362230	5040	5040	5040	5040	166
153	20250305	163700	44362230	5040	5040	5040	5040	0
154	20250305	163600	44362230	5040	5040	5040	5040	0
155	20250305	163500	44362230	5040	5040	5040	5040	0
156	20250305	163400	44362230	5040	5040	5040	5040	0
157	20250305	163300	44362230	5040	5040	5040	5040	0
158	20250305	163200	44362230	5040	5040	5040	5040	0
159	20250305	163100	44362230	5040	5040	5040	5040	0
160	20250305	163000	44362230	5040	5040	5040	5040	0
161	20250305	162900	44362230	5040	5040	5040	5040	0
162	20250305	162800	44362230	5040	5040	5040	5040	0
163	20250305	162700	44362230	5040	5040	5040	5040	0
164	20250305	162600	44362230	5040	5040	5040	5040	0
165	20250305	162500	44362230	5040	5040	5040	5040	0
166	20250305	162400	44362230	5040	5040	5040	5040	0
167	20250305	162300	44362230	5040	5040	5040	5040	0
168	20250305	162200	44362230	5040	5040	5040	5040	0
169	20250305	162100	44362230	5040	5040	5040	5040	0
170	20250305	162000	44362230	5040	5040	5040	5040	0
171	20250305	161900	44362230	5040	5040	5040	5040	0
172	20250305	161800	44362230	5040	5040	5040	5040	0
173	20250305	161700	44362230	5040	5040	5040	5040	0
174	20250305	161600	44362230	5040	5040	5040	5040	0
175	20250305	161500	44362230	5040	5040	5040	5040	0
176	20250305	161400	44362230	5040	5040	5040	5040	0
177	20250305	161300	44362230	5040	5040	5040	5040	0
178	20250305	161200	44362230	5040	5040	5040	5040	0
179	20250305	161100	44362230	5040	5040	5040	5040	0
180	20250305	161000	44362230	5040	5040	5040	5040	0
181	20250305	160900	44362230	5040	5040	5040	5040	0
182	20250305	160800	44362230	5040	5040	5040	5040	166
183	20250305	160700	44362230	5040	5040	5040	5040	0
184	20250305	160600	44362230	5040	5040	5040	5040	0
185	20250305	160500	44362230	5040	5040	5040	5040	0
186	20250305	160400	44362230	5040	5040	5040	5040	0
187	20250305	160300	44362230	5040	5040	5040	5040	0
188	20250305	160200	44362230	5040	5040	5040	5040	0
189	20250305	160100	44362230	5040	5040	5040	5040	0
190	20250305	160000	44362230	5040	5040	5040	5040	0
191	20250305	155900	44362230	5040	5040	5040	5040	0
192	20250305	155800	44362230	5040	5040	5040	5040	0
193	20250305	155700	44362230	5040	5040	5040	5040	0
194	20250305	155600	44362230	5040	5040	5040	5040	0
195	20250305	155500	44362230	5040	5040	5040	5040	0
196	20250305	155400	44362230	5040	5040	5040	5040	0
197	20250305	155300	44362230	5040	5040	5040	5040	0
198	20250305	155200	44362230	5040	5040	5040	5040	0
199	20250305	155100	44362230	5040	5040	5040	5040	0
200	20250305	155000	44362230	5040	5040	5040	5040	0
201	20250305	154900	44362230	5040	5040	5040	5040	0
202	20250305	154800	44362230	5040	5040	5040	5040	0
203	20250305	154700	44362230	5040	5040	5040	5040	0
204	20250305	154600	44362230	5040	5040	5040	5040	0
205	20250305	154500	44362230	5040	5040	5040	5040	0
206	20250305	154400	44362230	5040	5040	5040	5040	0
207	20250305	154300	44362230	5040	5040	5040	5040	0
208	20250305	154200	44362230	5040	5040	5040	5040	0
209	20250305	154100	44362230	5040	5040	5040	5040	0
210	20250305	154000	44362230	5040	5040	5040	5040	0
211	20250305	153900	44362230	5040	5040	5040	5040	0
212	20250305	153800	44362230	5040	5040	5040	5040	166
213	20250305	153700	44362230	5040	5040	5040	5040	0
214	20250305	153600	44362230	5040	5040	5040	5040	0
215	20250305	153500	44362230	5040	5040	5040	5040	0
216	20250305	153400	44362230	5040	5040	5040	5040	0
217	20250305	153300	44362230	5040	5040	5040	5040	0
218	20250305	153200	44362230	5040	5040	5040	5040	0
219	20250305	153100	44362230	5040	5040	5040	5040	0
220	20250305	153000	44362230	5040	5040	5040	5040	166
221	20250305	152900	43525590	5000	5000	5000	5000	0
222	20250305	152800	43525590	5000	5000	5000	5000	0
223	20250305	152700	43525590	5000	5000	5000	5000	0
224	20250305	152600	43525590	5000	5000	5000	5000	0
225	20250305	152500	43525590	5000	5000	5000	5000	0
226	20250305	152400	43525590	5000	5000	5000	5000	0
227	20250305	152300	43525590	5000	5000	5000	5000	0
228	20250305	152200	43525590	5000	5000	5000	5000	0
229	20250305	152100	43525590	5000	5000	5000	5000	0
230	20250305	152000	43525590	5000	5000	5000	5000	0
231	20250305	151900	43525590	5000	5030	5040	5000	105
232	20250305	151800	42997440	5000	5000	5000	5000	5
233	20250305	151700	42972440	5030	5030	5030	5030	0
234	20250305	151600	42972440	5030	5030	5030	5030	1
235	20250305	151500	42967410	5000	5000	5000	5000	4
236	20250305	151400	42947410	5020	5010	5020	5010	50
237	20250305	151300	42696880	5000	5000	5000	5000	5
238	20250305	151200	42671880	5010	5010	5010	5010	9
239	20250305	151100	42626790	5010	5010	5010	5010	0
240	20250305	151000	42626790	5010	5010	5010	5010	5
241	20250305	150900	42601740	5010	5010	5010	5010	1
242	20250305	150800	42596730	4995	4995	4995	4995	5
243	20250305	150700	42571755	4995	4995	4995	4995	0
244	20250305	150600	42571755	4995	4995	4995	4995	5
245	20250305	150500	42546780	5020	5020	5020	5020	0
246	20250305	150400	42546780	5020	5020	5020	5020	1
247	20250305	150300	42541760	4995	5020	5020	4995	6
248	20250305	150200	42511765	5010	5010	5010	5010	400
249	20250305	150100	40507765	4995	4995	4995	4995	5
250	20250305	150000	40482790	5000	5000	5000	5000	3
251	20250305	145900	40467790	5000	5000	5000	5000	0
252	20250305	145800	40467790	5000	5010	5010	5000	2
253	20250305	145700	40457780	5010	4990	5010	4990	12
254	20250305	145600	40397830	4990	4985	4990	4985	6
255	20250305	145500	40367915	4985	4985	4985	4985	0
256	20250305	145400	40367915	4985	4985	4985	4985	5
257	20250305	145300	40342990	4990	4990	4990	4990	10
258	20250305	145200	40293090	4985	4985	4985	4985	2
259	20250305	145100	40283120	4990	4990	4990	4990	3
260	20250305	145000	40268150	4995	4995	4995	4995	0
261	20250305	144900	40268150	4995	4995	4995	4995	1
262	20250305	144800	40263155	4985	4985	4985	4985	0
263	20250305	144700	40263155	4985	5000	5000	4985	1001
264	20250305	144600	35270300	5010	5010	5010	5010	0
265	20250305	144500	35270300	5010	5010	5010	5010	0
266	20250305	144400	35270300	5010	5030	5030	5010	4
267	20250305	144300	35250220	5000	5000	5000	5000	0
268	20250305	144200	35250220	5000	5000	5000	5000	5
269	20250305	144100	35225220	4990	4990	4990	4990	0
270	20250305	144000	35225220	4990	4990	4990	4990	0
271	20250305	143900	35225220	4990	4990	4990	4990	6
272	20250305	143800	35195280	4995	4995	4995	4995	0
273	20250305	143700	35195280	4995	4995	4995	4995	5
274	20250305	143600	35170305	4995	4995	4995	4995	0
275	20250305	143500	35170305	4995	4995	4995	4995	4
276	20250305	143400	35150325	4995	4995	4995	4995	0
277	20250305	143300	35150325	4995	4995	4995	4995	0
278	20250305	143200	35150325	4995	4995	4995	4995	5
279	20250305	143100	35125350	5000	5000	5000	5000	0
280	20250305	143000	35125350	5000	5010	5010	5000	34
281	20250305	142900	34955060	4990	4990	4990	4990	0
282	20250305	142800	34955060	4990	4990	4990	4990	5
283	20250305	142700	34930110	5000	5000	5000	5000	403
284	20250305	142600	32915110	4990	4990	4990	4990	0
285	20250305	142500	32915110	4990	4990	4990	4990	5
286	20250305	142400	32890160	4990	4995	4995	4990	200
287	20250305	142300	31891785	4995	4995	4995	4995	4
288	20250305	142200	31871805	4995	4995	4995	4995	0
289	20250305	142100	31871805	4995	4995	4995	4995	0
290	20250305	142000	31871805	4995	4995	4995	4995	5
291	20250305	141900	31846830	4995	4995	4995	4995	0
292	20250305	141800	31846830	4995	4995	4995	4995	5
293	20250305	141700	31821855	4995	4995	4995	4995	0
294	20250305	141600	31821855	4995	4995	4995	4995	5
295	20250305	141500	31796880	4995	4995	4995	4995	5
296	20250305	141400	31771905	4995	4995	4995	4995	0
297	20250305	141300	31771905	4995	5000	5000	4995	5
298	20250305	141200	31746925	4995	4995	4995	4995	0
299	20250305	141100	31746925	4995	4995	4995	4995	5
300	20250305	141000	31721950	4995	4995	4995	4995	0
301	20250305	140900	31721950	4995	4995	4995	4995	5
302	20250305	140800	31696975	4995	4995	4995	4995	0
303	20250305	140700	31696975	4995	4995	4995	4995	0
304	20250305	140600	31696975	4995	4995	4995	4995	5
305	20250305	140500	31672000	5000	5000	5000	5000	0
306	20250305	140400	31672000	5000	5000	5000	5000	1
307	20250305	140300	31667000	5010	5010	5010	5010	2
308	20250305	140200	31656980	5000	5000	5000	5000	0
309	20250305	140100	31656980	5000	4995	5000	4995	10
310	20250305	140000	31607000	4995	4995	4995	4995	0
311	20250305	135900	31607000	4995	4995	4995	4995	5
312	20250305	135800	31582025	4995	4995	4995	4995	0
313	20250305	135700	31582025	4995	4995	4995	4995	5
314	20250305	135600	31557050	5000	5000	5000	5000	0
315	20250305	135500	31557050	5000	5000	5000	5000	0
316	20250305	135400	31557050	5000	5000	5000	5000	2
317	20250305	135300	31547050	5010	5010	5010	5010	0
318	20250305	135200	31547050	5010	5010	5010	5010	1
319	20250305	135100	31542040	4995	4995	4995	4995	0
320	20250305	135000	31542040	4995	4995	4995	4995	4
321	20250305	134900	31522060	4995	4995	4995	4995	0
322	20250305	134800	31522060	4995	4995	4995	4995	0
323	20250305	134700	31522060	4995	4995	4995	4995	5
324	20250305	134600	31497085	5020	5020	5020	5020	0
325	20250305	134500	31497085	5020	4995	5020	4995	105
326	20250305	134400	30970110	4995	4995	4995	4995	0
327	20250305	134300	30970110	4995	4995	4995	4995	34
328	20250305	134200	30800280	4995	4995	4995	4995	5
329	20250305	134100	30775305	5000	5000	5000	5000	0
330	20250305	134000	30775305	5000	5000	5000	5000	5
331	20250305	133900	30750305	5000	5000	5000	5000	0
332	20250305	133800	30750305	5000	5000	5000	5000	4
333	20250305	133700	30730305	5010	5010	5010	5010	1
334	20250305	133600	30725295	5010	5000	5010	5000	221
335	20250305	133500	29620085	5000	5000	5000	5000	1
336	20250305	133400	29615085	5010	5010	5010	5010	2
337	20250305	133300	29605065	4995	4995	4995	4995	5
338	20250305	133200	29580090	5000	5000	5000	5000	3
339	20250305	133100	29565090	4995	4995	4995	4995	5
340	20250305	133000	29540115	4995	4995	4995	4995	0
341	20250305	132900	29540115	4995	4995	4995	4995	0
342	20250305	132800	29540115	4995	4995	4995	4995	4
343	20250305	132700	29520135	4995	4995	4995	4995	0
344	20250305	132600	29520135	4995	4995	4995	4995	5
345	20250305	132500	29495160	4995	4995	4995	4995	0
346	20250305	132400	29495160	4995	4995	4995	4995	0
347	20250305	132300	29495160	4995	4995	4995	4995	5
348	20250305	132200	29470185	4995	4995	4995	4995	0
349	20250305	132100	29470185	4995	4995	4995	4995	5
350	20250305	132000	29445210	4995	4995	4995	4995	0
351	20250305	131900	29445210	4995	4995	4995	4995	5
352	20250305	131800	29420235	5000	5000	5000	5000	1
353	20250305	131700	29415235	4995	4995	4995	4995	0
354	20250305	131600	29415235	4995	4995	4995	4995	4
355	20250305	131500	29395255	5000	5000	5000	5000	0
356	20250305	131400	29395255	5000	5000	5000	5000	1
357	20250305	131300	29390255	5010	5010	5010	5010	0
358	20250305	131200	29390255	5010	5010	5010	5010	1
359	20250305	131100	29385245	5020	5020	5020	5020	0
360	20250305	131000	29385245	5020	5020	5020	5020	0
361	20250305	130900	29385245	5020	5020	5020	5020	1
362	20250305	130800	29380225	5030	5030	5030	5030	13
363	20250305	130700	29314835	5030	5030	5030	5030	1
364	20250305	130600	29309805	5040	5030	5040	5030	7
365	20250305	130500	29274535	5020	5000	5020	5000	108
366	20250305	130400	28734415	4995	5000	5000	4995	9
367	20250305	130300	28689435	5000	5000	5000	5000	2
368	20250305	130200	28679435	4990	4990	4990	4990	5
369	20250305	130100	28654485	4990	4990	4990	4990	0
370	20250305	130000	28654485	4990	4990	4990	4990	5
371	20250305	125900	28629535	4990	4990	4990	4990	0
372	20250305	125800	28629535	4990	4990	4990	4990	0
373	20250305	125700	28629535	4990	4990	4990	4990	5
374	20250305	125600	28604585	4990	4990	4990	4990	0
375	20250305	125500	28604585	4990	4990	4990	4990	5
376	20250305	125400	28579635	5000	5000	5000	5000	0
377	20250305	125300	28579635	5000	5000	5000	5000	1
378	20250305	125200	28574635	4990	4990	4990	4990	4
379	20250305	125100	28554675	4990	4990	4990	4990	0
380	20250305	125000	28554675	4990	4990	4990	4990	5
381	20250305	124900	28529725	4990	4990	4990	4990	0
382	20250305	124800	28529725	4990	4990	4990	4990	5
383	20250305	124700	28504775	4990	4990	4990	4990	0
384	20250305	124600	28504775	4990	4990	4990	4990	0
385	20250305	124500	28504775	4990	4990	4990	4990	5
386	20250305	124400	28479825	4990	4990	4990	4990	0
387	20250305	124300	28479825	4990	4990	4990	4990	5
388	20250305	124200	28454875	4990	4990	4990	4990	0
389	20250305	124100	28454875	4990	4990	4990	4990	4
390	20250305	124000	28434915	4990	4990	4990	4990	0
391	20250305	123900	28434915	4990	4990	4990	4990	0
392	20250305	123800	28434915	4990	4990	4990	4990	5
393	20250305	123700	28409965	4990	4990	4990	4990	0
394	20250305	123600	28409965	4990	4990	4990	4990	5
395	20250305	123500	28385015	4995	4995	4995	4995	0
396	20250305	123400	28385015	4995	4995	4995	4995	0
397	20250305	123300	28385015	4995	4990	4995	4990	8
398	20250305	123200	28345080	4990	4990	4990	4990	0
399	20250305	123100	28345080	4990	4990	4990	4990	4
400	20250305	123000	28325120	4995	4995	4995	4995	0
401	20250305	122900	28325120	4995	4995	4995	4995	2
402	20250305	122800	28315130	5000	5000	5000	5000	1
403	20250305	122700	28310130	4980	4980	4980	4980	0
404	20250305	122600	28310130	4980	4980	4980	4980	5
405	20250305	122500	28285230	4985	4980	4985	4980	4
406	20250305	122400	28265300	4980	4980	4980	4980	5
407	20250305	122300	28240400	4985	4985	4985	4985	0
408	20250305	122200	28240400	4985	4980	4985	4980	6
409	20250305	122100	28210515	4980	4980	4980	4980	1
410	20250305	122000	28205535	4980	4980	4980	4980	0
411	20250305	121900	28205535	4980	4980	4980	4980	4
412	20250305	121800	28185615	4980	4980	4980	4980	0
413	20250305	121700	28185615	4980	4980	4980	4980	5
414	20250305	121600	28160715	4980	4980	4980	4980	0
415	20250305	121500	28160715	4980	4980	4980	4980	100
416	20250305	121400	27662715	4985	4985	4985	4985	2
417	20250305	121300	27652745	4985	4985	4985	4985	0
418	20250305	121200	27652745	4985	4985	4985	4985	5
419	20250305	121100	27627820	4990	4990	4990	4990	1
420	20250305	121000	27622830	4980	4980	4980	4980	117
421	20250305	120900	27040170	4985	4985	4985	4985	0
422	20250305	120800	27040170	4985	4985	4985	4985	0
423	20250305	120700	27040170	4985	4985	4985	4985	4
424	20250305	120600	27020230	4985	4985	4985	4985	0
425	20250305	120500	27020230	4985	4985	4985	4985	5
426	20250305	120400	26995305	4985	4985	4985	4985	0
427	20250305	120300	26995305	4985	4985	4985	4985	5
428	20250305	120200	26970380	4985	4985	4985	4985	0
429	20250305	120100	26970380	4985	4985	4985	4985	0
430	20250305	120000	26970380	4985	4985	4985	4985	5
431	20250305	115900	26945455	4985	4985	4985	4985	1
432	20250305	115800	26940470	4985	4985	4985	4985	5
433	20250305	115700	26915545	4985	4985	4985	4985	0
434	20250305	115600	26915545	4985	4985	4985	4985	0
435	20250305	115500	26915545	4985	4985	4985	4985	4
436	20250305	115400	26895605	5000	5000	5000	5000	1
437	20250305	115300	26890605	4980	4990	5000	4980	906
438	20250305	115200	22375020	4990	4990	4990	4990	0
439	20250305	115100	22375020	4990	4990	4990	4990	5
440	20250305	115000	22350070	4990	4990	4990	4990	0
441	20250305	114900	22350070	4990	4990	4990	4990	0
442	20250305	114800	22350070	4990	4990	4990	4990	5
443	20250305	114700	22325120	4990	4990	4990	4990	0
444	20250305	114600	22325120	4990	4990	4990	4990	5
445	20250305	114500	22300170	5000	5000	5000	5000	0
446	20250305	114400	22300170	5000	5000	5000	5000	4
447	20250305	114300	22280170	5010	5010	5010	5010	0
448	20250305	114200	22280170	5010	5010	5010	5010	0
449	20250305	114100	22280170	5010	5010	5010	5010	1
450	20250305	114000	22275160	5020	5020	5020	5020	0
451	20250305	113900	22275160	5020	5020	5020	5020	1
452	20250305	113800	22270140	5000	5000	5000	5000	0
453	20250305	113700	22270140	5000	5000	5000	5000	0
454	20250305	113600	22270140	5000	5000	5000	5000	5
455	20250305	113500	22245140	5000	5000	5000	5000	0
456	20250305	113400	22245140	5000	5000	5000	5000	4
457	20250305	113300	22225140	5000	5000	5000	5000	0
458	20250305	113200	22225140	5000	5010	5010	5000	18
459	20250305	113100	22135090	5010	5010	5010	5010	0
460	20250305	113000	22135090	5010	5010	5010	5010	0
461	20250305	112900	22135090	5010	5010	5010	5010	5
462	20250305	112800	22110040	5000	5000	5000	5000	0
463	20250305	112700	22110040	5000	5000	5000	5000	5
464	20250305	112600	22085040	5030	5030	5030	5030	0
465	20250305	112500	22085040	5030	5010	5030	5010	105
466	20250305	112400	21556990	5020	5020	5020	5020	100
467	20250305	112300	21054990	5020	5020	5020	5020	0
468	20250305	112200	21054990	5020	5020	5020	5020	1
469	20250305	112100	21049970	5030	5030	5030	5030	1
470	20250305	112000	21044940	5040	5000	5040	5000	7
471	20250305	111900	21009870	5000	5000	5000	5000	0
472	20250305	111800	21009870	5000	5000	5000	5000	0
473	20250305	111700	21009870	5000	5000	5000	5000	5
474	20250305	111600	20984870	5000	5000	5000	5000	0
475	20250305	111500	20984870	5000	5000	5000	5000	5
476	20250305	111400	20959870	5010	5010	5010	5010	400
477	20250305	111300	18955870	5000	5000	5000	5000	5
478	20250305	111200	18930870	5010	5010	5010	5010	5
479	20250305	111100	18905820	5000	5000	5000	5000	31
480	20250305	111000	18750820	5000	5000	5000	5000	4
481	20250305	110900	18730820	4990	4990	4990	4990	0
482	20250305	110800	18730820	4990	4990	4990	4990	5
483	20250305	110700	18705870	4990	4990	4990	4990	0
484	20250305	110600	18705870	4990	5000	5000	4990	6
485	20250305	110500	18675880	5010	5010	5010	5010	0
486	20250305	110400	18675880	5010	5010	5010	5010	0
487	20250305	110300	18675880	5010	5010	5010	5010	1
488	20250305	110200	18670870	5020	5020	5020	5020	0
489	20250305	110100	18670870	5020	5010	5020	5010	13
490	20250305	110000	18605730	4995	4995	4995	4995	0
491	20250305	105900	18605730	4995	4995	4995	4995	0
492	20250305	105800	18605730	4995	4995	4995	4995	4
493	20250305	105700	18585750	4990	4990	4990	4990	0
494	20250305	105600	18585750	4990	4990	4990	4990	5
495	20250305	105500	18560800	5030	5030	5030	5030	0
496	20250305	105400	18560800	5030	4995	5030	4995	6
497	20250305	105300	18530795	5030	5030	5030	5030	401
498	20250305	105200	16513765	4990	4990	4990	4990	0
499	20250305	105100	16513765	4990	4990	4990	4990	5
500	20250305	105000	16488815	5020	5020	5020	5020	0
501	20250305	104900	16488815	5020	4985	5020	4985	405
502	20250305	104800	14455890	5020	5020	5020	5020	0
503	20250305	104700	14455890	5020	4990	5020	4985	1401
504	20250305	104600	7467805	4990	4990	4990	4990	4
505	20250305	104500	7447845	5010	5010	5010	5010	100
506	20250305	104400	6946845	5000	4990	5000	4990	505
507	20250305	104300	4421895	4990	4990	4990	4990	0
508	20250305	104200	4421895	4990	4990	4990	4990	5
509	20250305	104100	4396945	4990	4990	4990	4990	0
510	20250305	104000	4396945	4990	4990	4990	4990	0
511	20250305	103900	4396945	4990	4990	5000	4990	7
512	20250305	103800	4362005	4990	4990	4990	4990	0
513	20250305	103700	4362005	4990	4990	5000	4990	6
514	20250305	103600	4332055	4990	4990	4990	4990	0
515	20250305	103500	4332055	4990	4990	4990	4990	5
516	20250305	103400	4307105	4990	4990	4990	4990	0
517	20250305	103300	4307105	4990	4990	4990	4990	0
518	20250305	103200	4307105	4990	4990	4990	4990	5
519	20250305	103100	4282155	4990	4990	4990	4990	0
520	20250305	103000	4282155	4990	4990	4990	4990	5
521	20250305	102900	4257205	4990	4990	4990	4990	68
522	20250305	102800	3917885	4990	4990	4990	4990	0
523	20250305	102700	3917885	4990	4990	4990	4990	5
524	20250305	102600	3892935	4990	4990	4990	4990	0
525	20250305	102500	3892935	4990	4990	4990	4990	4
526	20250305	102400	3872975	4990	4990	4990	4990	0
527	20250305	102300	3872975	4990	4990	4990	4990	5
528	20250305	102200	3848025	4990	4990	4990	4990	0
529	20250305	102100	3848025	4990	4990	4990	4990	0
530	20250305	102000	3848025	4990	4990	4990	4990	5
531	20250305	101900	3823075	5000	5000	5000	5000	19
532	20250305	101800	3728075	5000	5000	5000	5000	5
533	20250305	101700	3703075	5000	5000	5000	5000	0
534	20250305	101600	3703075	5000	5000	5000	5000	5
535	20250305	101500	3678075	5000	5000	5000	5000	0
536	20250305	101400	3678075	5000	5000	5000	5000	0
537	20250305	101300	3678075	5000	5000	5000	5000	4
538	20250305	101200	3658075	5000	5000	5000	5000	0
539	20250305	101100	3658075	5000	5000	5000	5000	5
540	20250305	101000	3633075	5000	5000	5000	5000	0
541	20250305	100900	3633075	5000	5000	5000	5000	0
542	20250305	100800	3633075	5000	5000	5000	5000	409
543	20250305	100700	1588075	4990	4990	4990	4990	0
544	20250305	100600	1588075	4990	4990	4990	4990	5
545	20250305	100500	1563125	4990	4990	4990	4990	0
546	20250305	100400	1563125	4990	4990	4990	4990	5
547	20250305	100300	1538175	4990	4990	4990	4990	0
548	20250305	100200	1538175	4990	4990	4990	4990	0
549	20250305	100100	1538175	4990	4990	4990	4990	4
550	20250305	100000	1518215	4990	4990	4990	4990	0
551	20250305	095900	1518215	4990	4990	4990	4990	5
552	20250305	095800	1493265	4990	4990	4990	4990	0
553	20250305	095700	1493265	4990	4990	4990	4990	5
554	20250305	095600	1468315	4990	4990	4990	4990	0
555	20250305	095500	1468315	4990	4990	4990	4990	0
556	20250305	095400	1468315	4990	4990	4990	4990	5
557	20250305	095300	1443365	4990	4990	4990	4990	0
558	20250305	095200	1443365	4990	4990	4990	4990	4
559	20250305	095100	1423405	4995	4995	4995	4995	10
560	20250305	095000	1373455	4990	4990	4990	4990	0
561	20250305	094900	1373455	4990	4990	4990	4990	5
562	20250305	094800	1348505	4990	4990	4990	4990	0
563	20250305	094700	1348505	4990	4990	4990	4990	5
564	20250305	094600	1323555	4995	4995	4995	4995	0
565	20250305	094500	1323555	4995	4995	4995	4995	3
566	20250305	094400	1308570	5000	5000	5000	5000	0
567	20250305	094300	1308570	5000	5000	5000	5000	0
568	20250305	094200	1308570	5000	5000	5000	5000	1
569	20250305	094100	1303570	5010	5010	5010	5010	1
570	20250305	094000	1298560	4990	4990	4990	4990	4
571	20250305	093900	1278600	5010	4990	5010	4990	2
572	20250305	093800	1268600	5000	4990	5000	4990	6
573	20250305	093700	1238650	4985	4985	4985	4985	0
574	20250305	093600	1238650	4985	4985	4985	4985	0
575	20250305	093500	1238650	4985	4985	4985	4985	5
576	20250305	093400	1213725	4990	4990	4990	4990	154
577	20250305	093300	445265	4985	4985	4985	4985	5
578	20250305	093200	420340	4990	4990	4990	4990	0
579	20250305	093100	420340	4990	4990	4990	4990	0
580	20250305	093000	420340	4990	4990	4990	4990	4
581	20250305	092900	400380	5000	5000	5000	5000	0
582	20250305	092800	400380	5000	5000	5000	4990	4
583	20250305	092700	380390	5010	5010	5010	5010	0
584	20250305	092600	380390	5010	5010	5010	5010	1
585	20250305	092500	375380	5020	5020	5020	5020	0
586	20250305	092400	375380	5020	5020	5020	5020	0
587	20250305	092300	375380	5020	5020	5020	5020	1
588	20250305	092200	370360	5030	5030	5030	5030	0
589	20250305	092100	370360	5030	5030	5030	5030	1
590	20250305	092000	365330	5040	5040	5040	5040	0
591	20250305	091900	365330	5040	5040	5040	5040	1
592	20250305	091800	360290	5050	5050	5050	5050	0
593	20250305	091700	360290	5050	5050	5050	5050	0
594	20250305	091600	360290	5050	5050	5050	5050	1
595	20250305	091500	355240	5060	5060	5060	5060	1
596	20250305	091400	350180	5060	5070	5070	5060	2
597	20250305	091300	340050	5080	5080	5080	5080	0
598	20250305	091200	340050	5080	5080	5080	5080	1
599	20250305	091100	334970	5080	5080	5080	5080	1
600	20250305	091000	329890	5090	5050	5090	5050	20
601	20250305	090900	228490	5050	5050	5050	5050	1
602	20250305	090800	223440	5060	5060	5060	5060	0
603	20250305	090700	223440	5060	5060	5060	5060	1
604	20250305	090600	218380	5070	5070	5070	5070	0
605	20250305	090500	218380	5070	5070	5070	5070	0
606	20250305	090400	218380	5070	5070	5070	5070	1
607	20250305	090300	213310	5090	5080	5090	5080	15
608	20250305	090200	137100	5080	5080	5080	5080	1
609	20250305	090100	132020	5090	5090	5090	5090	2
610	20250305	090000	121840	5090	5080	5090	5070	24