KissMeData/054210/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194000	510421764	5010	5010	5010	5010	1261
3	20250304	193900	510421764	5010	5010	5010	5010	0
4	20250304	193800	510421764	5010	5010	5010	5010	0
5	20250304	193700	510421764	5010	5010	5010	5010	0
6	20250304	193600	510421764	5010	5010	5010	5010	0
7	20250304	193500	510421764	5010	5010	5010	5010	0
8	20250304	193400	510421764	5010	5010	5010	5010	0
9	20250304	193300	510421764	5010	5010	5010	5010	0
10	20250304	193200	510421764	5010	5010	5010	5010	0
11	20250304	193100	510421764	5010	5010	5010	5010	0
12	20250304	193000	510421764	5010	5010	5010	5010	0
13	20250304	192900	510421764	5010	5010	5010	5010	0
14	20250304	192800	510421764	5010	5010	5010	5010	0
15	20250304	192700	510421764	5010	5010	5010	5010	0
16	20250304	192600	510421764	5010	5010	5010	5010	0
17	20250304	192500	510421764	5010	5010	5010	5010	0
18	20250304	192400	510421764	5010	5010	5010	5010	0
19	20250304	192300	510421764	5010	5010	5010	5010	0
20	20250304	192200	510421764	5010	5010	5010	5010	0
21	20250304	192100	510421764	5010	5010	5010	5010	0
22	20250304	192000	510421764	5010	5010	5010	5010	0
23	20250304	191900	510421764	5010	5010	5010	5010	0
24	20250304	191800	510421764	5010	5010	5010	5010	0
25	20250304	191700	510421764	5010	5010	5010	5010	0
26	20250304	191600	510421764	5010	5010	5010	5010	0
27	20250304	191500	510421764	5010	5010	5010	5010	0
28	20250304	191400	510421764	5010	5010	5010	5010	0
29	20250304	191300	510421764	5010	5010	5010	5010	0
30	20250304	191200	510421764	5010	5010	5010	5010	0
31	20250304	191100	510421764	5010	5010	5010	5010	0
32	20250304	191000	510421764	5010	5010	5010	5010	1261
33	20250304	190900	510421764	5010	5010	5010	5010	0
34	20250304	190800	510421764	5010	5010	5010	5010	0
35	20250304	190700	510421764	5010	5010	5010	5010	0
36	20250304	190600	510421764	5010	5010	5010	5010	0
37	20250304	190500	510421764	5010	5010	5010	5010	0
38	20250304	190400	510421764	5010	5010	5010	5010	0
39	20250304	190300	510421764	5010	5010	5010	5010	0
40	20250304	190200	510421764	5010	5010	5010	5010	0
41	20250304	190100	510421764	5010	5010	5010	5010	0
42	20250304	190000	510421764	5010	5010	5010	5010	0
43	20250304	185900	510421764	5010	5010	5010	5010	0
44	20250304	185800	510421764	5010	5010	5010	5010	0
45	20250304	185700	510421764	5010	5010	5010	5010	0
46	20250304	185600	510421764	5010	5010	5010	5010	0
47	20250304	185500	510421764	5010	5010	5010	5010	0
48	20250304	185400	510421764	5010	5010	5010	5010	0
49	20250304	185300	510421764	5010	5010	5010	5010	0
50	20250304	185200	510421764	5010	5010	5010	5010	0
51	20250304	185100	510421764	5010	5010	5010	5010	0
52	20250304	185000	510421764	5010	5010	5010	5010	0
53	20250304	184900	510421764	5010	5010	5010	5010	0
54	20250304	184800	510421764	5010	5010	5010	5010	0
55	20250304	184700	510421764	5010	5010	5010	5010	0
56	20250304	184600	510421764	5010	5010	5010	5010	0
57	20250304	184500	510421764	5010	5010	5010	5010	0
58	20250304	184400	510421764	5010	5010	5010	5010	0
59	20250304	184300	510421764	5010	5010	5010	5010	0
60	20250304	184200	510421764	5010	5010	5010	5010	0
61	20250304	184100	510421764	5010	5010	5010	5010	0
62	20250304	184000	510421764	5010	5010	5010	5010	1261
63	20250304	183900	510421764	5010	5010	5010	5010	0
64	20250304	183800	510421764	5010	5010	5010	5010	0
65	20250304	183700	510421764	5010	5010	5010	5010	0
66	20250304	183600	510421764	5010	5010	5010	5010	0
67	20250304	183500	510421764	5010	5010	5010	5010	0
68	20250304	183400	510421764	5010	5010	5010	5010	0
69	20250304	183300	510421764	5010	5010	5010	5010	0
70	20250304	183200	510421764	5010	5010	5010	5010	0
71	20250304	183100	510421764	5010	5010	5010	5010	0
72	20250304	183000	510421764	5010	5010	5010	5010	0
73	20250304	182900	510421764	5010	5010	5010	5010	0
74	20250304	182800	510421764	5010	5010	5010	5010	0
75	20250304	182700	510421764	5010	5010	5010	5010	0
76	20250304	182600	510421764	5010	5010	5010	5010	0
77	20250304	182500	510421764	5010	5010	5010	5010	0
78	20250304	182400	510421764	5010	5010	5010	5010	0
79	20250304	182300	510421764	5010	5010	5010	5010	0
80	20250304	182200	510421764	5010	5010	5010	5010	0
81	20250304	182100	510421764	5010	5010	5010	5010	0
82	20250304	182000	510421764	5010	5010	5010	5010	0
83	20250304	181900	510421764	5010	5010	5010	5010	0
84	20250304	181800	510421764	5010	5010	5010	5010	0
85	20250304	181700	510421764	5010	5010	5010	5010	0
86	20250304	181600	510421764	5010	5010	5010	5010	0
87	20250304	181500	510421764	5010	5010	5010	5010	0
88	20250304	181400	510421764	5010	5010	5010	5010	0
89	20250304	181300	510421764	5010	5010	5010	5010	0
90	20250304	181200	510421764	5010	5010	5010	5010	0
91	20250304	181100	510421764	5010	5010	5010	5010	0
92	20250304	181000	510421764	5010	5010	5010	5010	1261
93	20250304	180900	510421764	5010	5010	5010	5010	0
94	20250304	180800	510421764	5010	5010	5010	5010	0
95	20250304	180700	510421764	5010	5010	5010	5010	0
96	20250304	180600	510421764	5010	5010	5010	5010	0
97	20250304	180500	510421764	5010	5010	5010	5010	0
98	20250304	180400	510421764	5010	5010	5010	5010	0
99	20250304	180300	510421764	5010	5010	5010	5010	0
100	20250304	180200	510421764	5010	5010	5010	5010	0
101	20250304	180100	510421764	5010	5010	5010	5010	0
102	20250304	180000	510421764	5010	5010	5010	5010	0
103	20250304	175900	510421764	5010	5010	5010	5010	0
104	20250304	175800	510421764	5010	5010	5010	5010	0
105	20250304	175700	510421764	5010	5010	5010	5010	0
106	20250304	175600	510421764	5010	5010	5010	5010	0
107	20250304	175500	510421764	5010	5010	5010	5010	0
108	20250304	175400	510421764	5010	5010	5010	5010	0
109	20250304	175300	510421764	5010	5010	5010	5010	0
110	20250304	175200	510421764	5010	5010	5010	5010	0
111	20250304	175100	510421764	5010	5010	5010	5010	0
112	20250304	175000	510421764	5010	5010	5010	5010	0
113	20250304	174900	510421764	5010	5010	5010	5010	0
114	20250304	174800	510421764	5010	5010	5010	5010	0
115	20250304	174700	510421764	5010	5010	5010	5010	0
116	20250304	174600	510421764	5010	5010	5010	5010	0
117	20250304	174500	510421764	5010	5010	5010	5010	0
118	20250304	174400	510421764	5010	5010	5010	5010	0
119	20250304	174300	510421764	5010	5010	5010	5010	0
120	20250304	174200	510421764	5010	5010	5010	5010	0
121	20250304	174100	510421764	5010	5010	5010	5010	0
122	20250304	174000	510421764	5010	5010	5010	5010	1261
123	20250304	173900	510421764	5010	5010	5010	5010	0
124	20250304	173800	510421764	5010	5010	5010	5010	0
125	20250304	173700	510421764	5010	5010	5010	5010	0
126	20250304	173600	510421764	5010	5010	5010	5010	0
127	20250304	173500	510421764	5010	5010	5010	5010	0
128	20250304	173400	510421764	5010	5010	5010	5010	0
129	20250304	173300	510421764	5010	5010	5010	5010	0
130	20250304	173200	510421764	5010	5010	5010	5010	0
131	20250304	173100	510421764	5010	5010	5010	5010	0
132	20250304	173000	510421764	5010	5010	5010	5010	0
133	20250304	172900	510421764	5010	5010	5010	5010	0
134	20250304	172800	510421764	5010	5010	5010	5010	0
135	20250304	172700	510421764	5010	5010	5010	5010	0
136	20250304	172600	510421764	5010	5010	5010	5010	0
137	20250304	172500	510421764	5010	5010	5010	5010	0
138	20250304	172400	510421764	5010	5010	5010	5010	0
139	20250304	172300	510421764	5010	5010	5010	5010	0
140	20250304	172200	510421764	5010	5010	5010	5010	0
141	20250304	172100	510421764	5010	5010	5010	5010	0
142	20250304	172000	510421764	5010	5010	5010	5010	0
143	20250304	171900	510421764	5010	5010	5010	5010	0
144	20250304	171800	510421764	5010	5010	5010	5010	0
145	20250304	171700	510421764	5010	5010	5010	5010	0
146	20250304	171600	510421764	5010	5010	5010	5010	0
147	20250304	171500	510421764	5010	5010	5010	5010	0
148	20250304	171400	510421764	5010	5010	5010	5010	0
149	20250304	171300	510421764	5010	5010	5010	5010	0
150	20250304	171200	510421764	5010	5010	5010	5010	0
151	20250304	171100	510421764	5010	5010	5010	5010	0
152	20250304	171000	510421764	5010	5010	5010	5010	1261
153	20250304	170900	510421764	5010	5010	5010	5010	0
154	20250304	170800	510421764	5010	5010	5010	5010	0
155	20250304	170700	510421764	5010	5010	5010	5010	0
156	20250304	170600	510421764	5010	5010	5010	5010	0
157	20250304	170500	510421764	5010	5010	5010	5010	0
158	20250304	170400	510421764	5010	5010	5010	5010	0
159	20250304	170300	510421764	5010	5010	5010	5010	0
160	20250304	170200	510421764	5010	5010	5010	5010	0
161	20250304	170100	510421764	5010	5010	5010	5010	0
162	20250304	170000	510421764	5010	5010	5010	5010	0
163	20250304	165900	510421764	5010	5010	5010	5010	0
164	20250304	165800	510421764	5010	5010	5010	5010	0
165	20250304	165700	510421764	5010	5010	5010	5010	0
166	20250304	165600	510421764	5010	5010	5010	5010	0
167	20250304	165500	510421764	5010	5010	5010	5010	0
168	20250304	165400	510421764	5010	5010	5010	5010	0
169	20250304	165300	510421764	5010	5010	5010	5010	0
170	20250304	165200	510421764	5010	5010	5010	5010	0
171	20250304	165100	510421764	5010	5010	5010	5010	0
172	20250304	165000	510421764	5010	5010	5010	5010	0
173	20250304	164900	510421764	5010	5010	5010	5010	0
174	20250304	164800	510421764	5010	5010	5010	5010	0
175	20250304	164700	510421764	5010	5010	5010	5010	0
176	20250304	164600	510421764	5010	5010	5010	5010	0
177	20250304	164500	510421764	5010	5010	5010	5010	0
178	20250304	164400	510421764	5010	5010	5010	5010	0
179	20250304	164300	510421764	5010	5010	5010	5010	0
180	20250304	164200	510421764	5010	5010	5010	5010	0
181	20250304	164100	510421764	5010	5010	5010	5010	0
182	20250304	164000	510421764	5010	5010	5010	5010	1261
183	20250304	163900	510421764	5010	5010	5010	5010	0
184	20250304	163800	510421764	5010	5010	5010	5010	0
185	20250304	163700	510421764	5010	5010	5010	5010	0
186	20250304	163600	510421764	5010	5010	5010	5010	0
187	20250304	163500	510421764	5010	5010	5010	5010	0
188	20250304	163400	510421764	5010	5010	5010	5010	0
189	20250304	163300	510421764	5010	5010	5010	5010	0
190	20250304	163200	510421764	5010	5010	5010	5010	0
191	20250304	163100	510421764	5010	5010	5010	5010	0
192	20250304	163000	510421764	5010	5010	5010	5010	0
193	20250304	162900	510421764	5010	5010	5010	5010	0
194	20250304	162800	510421764	5010	5010	5010	5010	0
195	20250304	162700	510421764	5010	5010	5010	5010	0
196	20250304	162600	510421764	5010	5010	5010	5010	0
197	20250304	162500	510421764	5010	5010	5010	5010	0
198	20250304	162400	510421764	5010	5010	5010	5010	0
199	20250304	162300	510421764	5010	5010	5010	5010	0
200	20250304	162200	510421764	5010	5010	5010	5010	0
201	20250304	162100	510421764	5010	5010	5010	5010	0
202	20250304	162000	510421764	5010	5010	5010	5010	0
203	20250304	161900	510421764	5010	5010	5010	5010	0
204	20250304	161800	510421764	5010	5010	5010	5010	0
205	20250304	161700	510421764	5010	5010	5010	5010	0
206	20250304	161600	510421764	5010	5010	5010	5010	0
207	20250304	161500	510421764	5010	5010	5010	5010	0
208	20250304	161400	510421764	5010	5010	5010	5010	0
209	20250304	161300	510421764	5010	5010	5010	5010	0
210	20250304	161200	510421764	5010	5010	5010	5010	0
211	20250304	161100	510421764	5010	5010	5010	5010	0
212	20250304	161000	510421764	5010	5010	5010	5010	1261
213	20250304	160900	510421764	5010	5010	5010	5010	0
214	20250304	160800	510421764	5010	5010	5010	5010	0
215	20250304	160700	510421764	5010	5010	5010	5010	0
216	20250304	160600	510421764	5010	5010	5010	5010	0
217	20250304	160500	510421764	5010	5010	5010	5010	0
218	20250304	160400	510421764	5010	5010	5010	5010	0
219	20250304	160300	510421764	5010	5010	5010	5010	0
220	20250304	160200	510421764	5010	5010	5010	5010	0
221	20250304	160100	510421764	5010	5010	5010	5010	0
222	20250304	160000	510421764	5010	5010	5010	5010	0
223	20250304	155900	510421764	5010	5010	5010	5010	0
224	20250304	155800	510421764	5010	5010	5010	5010	0
225	20250304	155700	510421764	5010	5010	5010	5010	0
226	20250304	155600	510421764	5010	5010	5010	5010	0
227	20250304	155500	510421764	5010	5010	5010	5010	0
228	20250304	155400	510421764	5010	5010	5010	5010	0
229	20250304	155300	510421764	5010	5010	5010	5010	0
230	20250304	155200	510421764	5010	5010	5010	5010	0
231	20250304	155100	510421764	5010	5010	5010	5010	0
232	20250304	155000	510421764	5010	5010	5010	5010	0
233	20250304	154900	510421764	5010	5010	5010	5010	0
234	20250304	154800	510421764	5010	5010	5010	5010	0
235	20250304	154700	510421764	5010	5010	5010	5010	0
236	20250304	154600	510421764	5010	5010	5010	5010	0
237	20250304	154500	510421764	5010	5010	5010	5010	0
238	20250304	154400	510421764	5010	5010	5010	5010	0
239	20250304	154300	510421764	5010	5010	5010	5010	0
240	20250304	154200	510421764	5010	5010	5010	5010	0
241	20250304	154100	510421764	5010	5010	5010	5010	0
242	20250304	154000	510421764	5010	5010	5010	5010	1261
243	20250304	153900	510421764	5010	5010	5010	5010	0
244	20250304	153800	510421764	5010	5010	5010	5010	0
245	20250304	153700	510421764	5010	5010	5010	5010	0
246	20250304	153600	510421764	5010	5010	5010	5010	0
247	20250304	153500	510421764	5010	5010	5010	5010	0
248	20250304	153400	510421764	5010	5010	5010	5010	0
249	20250304	153300	510421764	5010	5010	5010	5010	0
250	20250304	153200	510421764	5010	5010	5010	5010	0
251	20250304	153100	510421764	5010	5010	5010	5010	0
252	20250304	153000	510421764	5010	5010	5010	5010	1261
253	20250304	152900	504104154	5010	5010	5010	5010	0
254	20250304	152800	504104154	5010	5010	5010	5010	0
255	20250304	152700	504104154	5010	5010	5010	5010	0
256	20250304	152600	504104154	5010	5010	5010	5010	0
257	20250304	152500	504104154	5010	5010	5010	5010	0
258	20250304	152400	504104154	5010	5010	5010	5010	0
259	20250304	152300	504104154	5010	5010	5010	5010	0
260	20250304	152200	504104154	5010	5010	5010	5010	0
261	20250304	152100	504104154	5010	5010	5010	5010	0
262	20250304	152000	504104154	5010	5010	5010	5010	0
263	20250304	151900	504104154	5010	4975	5010	4975	65
264	20250304	151800	503780709	5020	4975	5020	4975	721
265	20250304	151700	500191779	4980	4975	4980	4975	308
266	20250304	151600	498659469	4975	4975	4980	4975	178
267	20250304	151500	497773369	4980	4975	4980	4975	233
268	20250304	151400	496614184	4975	4975	4975	4975	302
269	20250304	151300	495111734	4980	4980	4980	4980	284
270	20250304	151200	493697414	4990	4990	4990	4990	2
271	20250304	151100	493687434	4980	4980	4980	4980	32
272	20250304	151000	493528074	4990	4980	4990	4980	3
273	20250304	150900	493513114	4980	4980	4980	4980	608
274	20250304	150800	490485274	4990	4990	4990	4990	202
275	20250304	150700	489477294	4980	4980	4980	4980	185
276	20250304	150600	488555994	4985	4990	4990	4985	626
277	20250304	150500	485435369	4980	4985	4985	4980	500
278	20250304	150400	482943864	4985	4985	4985	4985	37
279	20250304	150300	482759419	5010	5010	5010	5010	0
280	20250304	150200	482759419	5010	5010	5010	5010	2
281	20250304	150100	482749399	4985	4980	5010	4980	32
282	20250304	150000	482589974	5010	5010	5010	5010	2
283	20250304	145900	482579954	4990	4985	4990	4985	102
284	20250304	145800	482071474	4985	4985	4985	4985	3
285	20250304	145700	482056519	4995	4995	4995	4995	0
286	20250304	145600	482056519	4995	4985	4995	4985	3
287	20250304	145500	482041544	4990	4990	4990	4990	5
288	20250304	145400	482016594	4995	4995	4995	4995	103
289	20250304	145300	481502109	4995	4995	4995	4995	0
290	20250304	145200	481502109	4995	4995	4995	4995	5
291	20250304	145100	481477134	4990	4990	4990	4990	100
292	20250304	145000	480978134	4990	5000	5000	4990	1667
293	20250304	144900	472647084	5010	5010	5010	5010	0
294	20250304	144800	472647084	5010	5000	5010	5000	13
295	20250304	144700	472582064	5010	5010	5010	5010	0
296	20250304	144600	472582064	5010	5010	5010	5010	2
297	20250304	144500	472572044	5010	4995	5010	4995	1046
298	20250304	144400	467343014	4990	4990	4990	4990	10
299	20250304	144300	467293114	4995	4995	4995	4995	700
300	20250304	144200	463796614	4990	4985	4990	4985	403
301	20250304	144100	461786499	4980	4980	4980	4980	68
302	20250304	144000	461447859	4980	4980	4980	4980	10
303	20250304	143900	461398059	4980	4980	4980	4980	20
304	20250304	143800	461298459	4980	4980	4980	4980	0
305	20250304	143700	461298459	4980	4980	4980	4980	2
306	20250304	143600	461288499	4970	4970	4970	4970	0
307	20250304	143500	461288499	4970	4970	4970	4970	94
308	20250304	143400	460821319	4980	4980	4980	4980	3
309	20250304	143300	460806379	4970	4965	4970	4960	590
310	20250304	143200	457874549	4965	4970	4970	4965	1639
311	20250304	143100	449736889	4990	4990	4990	4990	0
312	20250304	143000	449736889	4990	4990	4990	4990	0
313	20250304	142900	449736889	4990	4990	4990	4990	0
314	20250304	142800	449736889	4990	4990	4990	4990	1
315	20250304	142700	449731899	4965	4970	4970	4965	1479
316	20250304	142600	442384994	4975	4975	4975	4975	426
317	20250304	142500	440265644	4990	4990	4990	4990	1
318	20250304	142400	440260654	4975	4975	4975	4975	0
319	20250304	142300	440260654	4975	4975	4975	4975	155
320	20250304	142200	439489529	4980	4995	4995	4980	16
321	20250304	142100	439409774	4985	4985	4985	4985	0
322	20250304	142000	439409774	4985	4985	4985	4985	200
323	20250304	141900	438412774	5000	4995	5000	4995	200
324	20250304	141800	437413264	4995	4995	4995	4995	5
325	20250304	141700	437388289	4995	4995	4995	4995	0
326	20250304	141600	437388289	4995	4995	4995	4995	0
327	20250304	141500	437388289	4995	4995	4995	4995	0
328	20250304	141400	437388289	4995	4995	4995	4995	0
329	20250304	141300	437388289	4995	4975	4995	4975	6
330	20250304	141200	437358339	4980	4980	4980	4980	0
331	20250304	141100	437358339	4980	4980	4980	4980	5
332	20250304	141000	437333439	4975	4980	4980	4975	129
333	20250304	140900	436691639	4975	4980	4980	4975	100
334	20250304	140800	436194039	4995	4995	4995	4995	0
335	20250304	140700	436194039	4995	4995	4995	4995	0
336	20250304	140600	436194039	4995	4995	4995	4995	0
337	20250304	140500	436194039	4995	4995	4995	4995	0
338	20250304	140400	436194039	4995	4995	4995	4995	10
339	20250304	140300	436144089	4995	4995	4995	4995	0
340	20250304	140200	436144089	4995	4995	4995	4995	30
341	20250304	140100	435994239	4995	4995	4995	4995	1
342	20250304	140000	435989244	4995	4995	4995	4995	0
343	20250304	135900	435989244	4995	4975	4995	4975	105
344	20250304	135800	435466769	4975	4975	4975	4975	0
345	20250304	135700	435466769	4975	4975	4975	4975	558
346	20250304	135600	432690719	4975	4975	4975	4975	914
347	20250304	135500	428143569	4980	4980	4980	4980	0
348	20250304	135400	428143569	4980	4980	4980	4980	697
349	20250304	135300	424672509	4980	4980	4980	4980	0
350	20250304	135200	424672509	4980	4980	4980	4980	5
351	20250304	135100	424647609	4990	4990	4990	4990	0
352	20250304	135000	424647609	4990	4990	4990	4990	0
353	20250304	134900	424647609	4990	4990	4990	4990	0
354	20250304	134800	424647609	4990	4990	4990	4990	0
355	20250304	134700	424647609	4990	4990	4990	4990	0
356	20250304	134600	424647609	4990	4995	4995	4990	30
357	20250304	134500	424497809	5000	5000	5000	5000	5
358	20250304	134400	424472809	4980	4980	4980	4980	0
359	20250304	134300	424472809	4980	5000	5000	4980	373
360	20250304	134200	422611269	4990	4990	4990	4990	1
361	20250304	134100	422606279	5000	5000	5000	5000	3
362	20250304	134000	422591279	4995	4995	4995	4995	100
363	20250304	133900	422091779	4995	4995	4995	4995	0
364	20250304	133800	422091779	4995	4995	4995	4995	0
365	20250304	133700	422091779	4995	4995	4995	4995	201
366	20250304	133600	421087784	4995	4990	4995	4990	32
367	20250304	133500	420928044	4995	4997	4997	4995	148
368	20250304	133400	420188630	5000	5000	5000	5000	5
369	20250304	133300	420163630	4997	4997	4997	4997	0
370	20250304	133200	420163630	4997	4997	4997	4997	171
371	20250304	133100	419309143	5000	5000	5000	5000	5
372	20250304	133000	419284143	5000	5000	5000	5000	0
373	20250304	132900	419284143	5000	5000	5000	5000	0
374	20250304	132800	419284143	5000	5000	5000	5000	0
375	20250304	132700	419284143	5000	5000	5000	5000	5
376	20250304	132600	419259143	4990	4990	4990	4990	1
377	20250304	132500	419254153	5000	5000	5000	4990	292
378	20250304	132400	417795973	5000	5000	5000	5000	0
379	20250304	132300	417795973	5000	5000	5000	5000	5
380	20250304	132200	417770973	5000	5000	5000	5000	1
381	20250304	132100	417765973	5000	5000	5000	5000	0
382	20250304	132000	417765973	5000	5000	5000	5000	7
383	20250304	131900	417730973	5000	5000	5000	5000	5
384	20250304	131800	417705973	4995	4995	4995	4995	48
385	20250304	131700	417466213	5000	5000	5000	5000	0
386	20250304	131600	417466213	5000	4995	5000	4995	19
387	20250304	131500	417371218	5000	5000	5000	5000	0
388	20250304	131400	417371218	5000	5000	5000	5000	0
389	20250304	131300	417371218	5000	5000	5000	5000	0
390	20250304	131200	417371218	5000	5000	5000	5000	0
391	20250304	131100	417371218	5000	5000	5000	5000	0
392	20250304	131000	417371218	5000	5000	5000	5000	0
393	20250304	130900	417371218	5000	5000	5000	5000	0
394	20250304	130800	417371218	5000	5000	5000	5000	0
395	20250304	130700	417371218	5000	5000	5000	5000	0
396	20250304	130600	417371218	5000	5000	5000	5000	0
397	20250304	130500	417371218	5000	4990	5000	4990	300
398	20250304	130400	415873728	4990	4990	4990	4990	3
399	20250304	130300	415858758	4985	4985	4985	4985	0
400	20250304	130200	415858758	4985	4985	4985	4970	857
401	20250304	130100	411586748	4975	4965	4975	4965	288
402	20250304	130000	410153988	4965	4975	4975	4965	79
403	20250304	125900	409761743	4965	4965	4965	4965	10
404	20250304	125800	409712093	4985	4985	4985	4985	50
405	20250304	125700	409462843	4985	4985	4985	4985	0
406	20250304	125600	409462843	4985	4985	4985	4985	0
407	20250304	125500	409462843	4985	4985	4985	4985	4000
408	20250304	125400	389522843	4985	4960	4985	4960	151
409	20250304	125300	388773783	4985	4985	4985	4985	0
410	20250304	125200	388773783	4985	4985	4985	4985	2
411	20250304	125100	388763813	4960	4960	4960	4960	0
412	20250304	125000	388763813	4960	4985	4985	4960	34
413	20250304	124900	388594348	4960	4960	4960	4960	173
414	20250304	124800	387736268	4960	4960	4960	4960	0
415	20250304	124700	387736268	4960	4965	4965	4960	400
416	20250304	124600	385752213	4985	4985	4985	4985	0
417	20250304	124500	385752213	4985	4985	4985	4985	0
418	20250304	124400	385752213	4985	4985	4985	4985	0
419	20250304	124300	385752213	4985	4965	4985	4965	12
420	20250304	124200	385692413	4960	4960	4960	4960	0
421	20250304	124100	385692413	4960	4965	4965	4960	384
422	20250304	124000	383787723	4960	4960	4960	4960	0
423	20250304	123900	383787723	4960	4960	4960	4960	2384
424	20250304	123800	371963083	4960	4965	4965	4960	999
425	20250304	123700	367006488	4985	4965	4985	4965	133
426	20250304	123600	366346043	4970	4970	4970	4970	196
427	20250304	123500	365371923	4985	4985	4985	4985	0
428	20250304	123400	365371923	4985	4980	4985	4970	4128
429	20250304	123300	344852613	4980	4980	4980	4980	4
430	20250304	123200	344832693	4990	4990	4990	4990	0
431	20250304	123100	344832693	4990	4990	4990	4990	1
432	20250304	123000	344827703	4980	4980	4980	4980	1
433	20250304	122900	344822723	4990	4990	4990	4990	0
434	20250304	122800	344822723	4990	4990	4990	4990	0
435	20250304	122700	344822723	4990	4990	4990	4990	20
436	20250304	122600	344722923	4990	4990	4990	4990	1
437	20250304	122500	344717933	4970	4970	4970	4970	20
438	20250304	122400	344618533	4970	4970	4970	4970	0
439	20250304	122300	344618533	4970	4970	4970	4970	0
440	20250304	122200	344618533	4970	4970	4970	4970	22
441	20250304	122100	344509193	4970	4970	4970	4970	13
442	20250304	122000	344444583	4970	4970	4970	4970	31
443	20250304	121900	344290513	4970	4970	4970	4970	9
444	20250304	121800	344245783	4970	4970	4970	4970	6
445	20250304	121700	344215963	4965	4970	4970	4965	948
446	20250304	121600	339509023	4970	4970	4970	4970	0
447	20250304	121500	339509023	4970	4970	4970	4970	62
448	20250304	121400	339200883	4970	4970	4970	4970	0
449	20250304	121300	339200883	4970	4970	4970	4970	1
450	20250304	121200	339195913	4995	4995	4995	4995	1
451	20250304	121100	339190918	4970	4970	4970	4970	59
452	20250304	121000	338897688	4995	4992	4995	4990	256
453	20250304	120900	337619933	4995	4995	4995	4995	1
454	20250304	120800	337614938	4982	4982	4982	4982	45
455	20250304	120700	337390748	4995	4995	4995	4995	1
456	20250304	120600	337385753	4970	4970	4970	4970	0
457	20250304	120500	337385753	4970	4970	4970	4970	240
458	20250304	120400	336192953	4970	4970	4970	4970	0
459	20250304	120300	336192953	4970	4970	4970	4970	0
460	20250304	120200	336192953	4970	4970	4970	4970	313
461	20250304	120100	334637343	4970	4975	4975	4970	70
462	20250304	120000	334289243	4970	4970	4970	4970	0
463	20250304	115900	334289243	4970	4970	4970	4970	0
464	20250304	115800	334289243	4970	4970	4970	4970	0
465	20250304	115700	334289243	4970	4970	4970	4970	0
466	20250304	115600	334289243	4970	4970	4970	4970	0
467	20250304	115500	334289243	4970	4970	4970	4970	1
468	20250304	115400	334284273	4995	4995	4995	4995	5
469	20250304	115300	334259298	4970	4970	4970	4970	0
470	20250304	115200	334259298	4970	4970	4970	4970	0
471	20250304	115100	334259298	4970	4970	4970	4970	90
472	20250304	115000	333811998	4970	4970	4970	4970	63
473	20250304	114900	333498888	5000	5000	5000	5000	0
474	20250304	114800	333498888	5000	4970	5000	4970	145
475	20250304	114700	332778088	5000	5000	5000	5000	0
476	20250304	114600	332778088	5000	4995	5000	4995	210
477	20250304	114500	331729113	4965	4965	4965	4965	0
478	20250304	114400	331729113	4965	4965	4965	4965	0
479	20250304	114300	331729113	4965	4965	4965	4965	0
480	20250304	114200	331729113	4965	4970	4970	4965	826
481	20250304	114100	327623913	4970	4970	4970	4970	96
482	20250304	114000	327146793	4970	4970	4970	4970	0
483	20250304	113900	327146793	4970	4970	4970	4970	0
484	20250304	113800	327146793	4970	4970	4970	4970	1
485	20250304	113700	327141823	5000	5000	5000	5000	255
486	20250304	113600	325866823	4980	4985	5000	4980	250
487	20250304	113500	324620073	4985	4985	4985	4985	4
488	20250304	113400	324600133	4985	4985	4985	4985	0
489	20250304	113300	324600133	4985	4985	4985	4985	0
490	20250304	113200	324600133	4985	4985	4985	4985	30
491	20250304	113100	324450583	4985	4985	4985	4985	0
492	20250304	113000	324450583	4985	4985	4985	4985	0
493	20250304	112900	324450583	4985	4985	4985	4985	0
494	20250304	112800	324450583	4985	4985	4985	4985	5
495	20250304	112700	324425658	4960	4960	4960	4960	0
496	20250304	112600	324425658	4960	4960	4960	4960	10
497	20250304	112500	324376058	4960	4960	4960	4960	5
498	20250304	112400	324351258	4985	4985	4985	4985	0
499	20250304	112300	324351258	4985	4985	4985	4985	0
500	20250304	112200	324351258	4985	4985	4985	4985	0
501	20250304	112100	324351258	4985	4985	4985	4985	5
502	20250304	112000	324326333	4960	4960	4960	4960	21
503	20250304	111900	324222173	4960	4965	4965	4960	756
504	20250304	111800	320472408	4995	4995	4995	4995	0
505	20250304	111700	320472408	4995	4995	4995	4995	20
506	20250304	111600	320372508	4995	4995	4995	4995	10
507	20250304	111500	320322558	4995	4995	4995	4995	5
508	20250304	111400	320297583	4995	4995	4995	4995	0
509	20250304	111300	320297583	4995	4995	4995	4995	0
510	20250304	111200	320297583	4995	4995	4995	4995	0
511	20250304	111100	320297583	4995	4995	4995	4995	5
512	20250304	111000	320272608	4960	4960	4960	4960	0
513	20250304	110900	320272608	4960	4960	4960	4960	100
514	20250304	110800	319776608	4960	4960	4960	4960	63
515	20250304	110700	319464128	4995	4960	4995	4960	263
516	20250304	110600	318155558	4975	4960	4975	4960	105
517	20250304	110500	317634683	4955	4955	4955	4955	0
518	20250304	110400	317634683	4955	4960	4960	4955	831
519	20250304	110300	313517063	4960	4960	4960	4960	0
520	20250304	110200	313517063	4960	4960	4960	4960	0
521	20250304	110100	313517063	4960	4960	4960	4960	0
522	20250304	110000	313517063	4960	4960	4960	4960	0
523	20250304	105900	313517063	4960	4960	4960	4960	100
524	20250304	105800	313021063	4980	4980	4980	4980	160
525	20250304	105700	312224263	4995	4995	4995	4995	0
526	20250304	105600	312224263	4995	4995	4995	4995	0
527	20250304	105500	312224263	4995	4995	4995	4995	1
528	20250304	105400	312219268	4995	4955	4995	4955	615
529	20250304	105300	309171743	4955	4960	4960	4955	2243
530	20250304	105200	298057263	4995	4995	4995	4995	0
531	20250304	105100	298057263	4995	4995	4995	4995	0
532	20250304	105000	298057263	4995	4995	4995	4995	5
533	20250304	104900	298032288	4995	4995	4995	4995	0
534	20250304	104800	298032288	4995	4995	4995	4995	0
535	20250304	104700	298032288	4995	4995	4995	4995	0
536	20250304	104600	298032288	4995	4995	4995	4995	0
537	20250304	104500	298032288	4995	4995	4995	4995	1
538	20250304	104400	298027293	4960	4960	4960	4960	804
539	20250304	104300	294039453	4960	4960	4960	4960	1
540	20250304	104200	294034493	4960	4955	4960	4955	315
541	20250304	104100	292472583	4955	4957	4957	4955	21
542	20250304	104000	292368488	4955	4960	4960	4955	24
543	20250304	103900	292249473	4960	4960	4960	4960	86
544	20250304	103800	291822913	5000	5000	5000	5000	0
545	20250304	103700	291822913	5000	5000	5000	5000	0
546	20250304	103600	291822913	5000	5000	5000	5000	2
547	20250304	103500	291812913	4960	4960	4960	4960	1117
548	20250304	103400	286272593	4960	4970	4970	4960	179
549	20250304	103300	285384023	4970	4975	4975	4970	1171
550	20250304	103200	279563513	4985	4985	4985	4985	40
551	20250304	103100	279364113	4980	4975	4980	4975	19
552	20250304	103000	279269563	5000	5000	5000	5000	0
553	20250304	102900	279269563	5000	5000	5000	5000	0
554	20250304	102800	279269563	5000	5000	5000	5000	0
555	20250304	102700	279269563	5000	4980	5000	4980	53
556	20250304	102600	279005603	4985	4990	4990	4985	272
557	20250304	102500	277648533	4995	4995	5020	4995	1038
558	20250304	102400	272463698	5020	4995	5020	4995	66
559	20250304	102300	272133903	4995	4995	4995	4995	0
560	20250304	102200	272133903	4995	4995	4995	4995	0
561	20250304	102100	272133903	4995	5020	5020	4995	158
562	20250304	102000	271344668	4995	4995	4995	4995	2
563	20250304	101900	271334678	4995	5030	5030	4995	11
564	20250304	101800	271279383	5030	4970	5030	4970	237
565	20250304	101700	270091223	5030	4990	5030	4990	1131
566	20250304	101600	264434253	4990	4990	4990	4990	450
567	20250304	101500	262188753	4990	4960	4990	4960	6
568	20250304	101400	262158963	4990	4990	4990	4990	1
569	20250304	101300	262153973	4990	4990	4990	4990	1
570	20250304	101200	262148983	4975	4975	4975	4975	1
571	20250304	101100	262144008	4975	4970	4975	4970	51
572	20250304	101000	261890288	4965	4960	4965	4955	730
573	20250304	100900	258271838	4960	4960	4960	4955	1809
574	20250304	100800	249305593	4960	4970	4970	4960	2453
575	20250304	100700	237126388	4970	4970	4970	4970	102
576	20250304	100600	236619448	4970	4970	4970	4970	0
577	20250304	100500	236619448	4970	4970	4970	4970	1412
578	20250304	100400	229601808	4975	4975	4975	4975	294
579	20250304	100300	228139158	4975	4975	4975	4975	0
580	20250304	100200	228139158	4975	4985	4985	4970	5050
581	20250304	100100	203009263	4985	5000	5000	4985	1424
582	20250304	100000	195894003	5010	5010	5010	5010	3000
583	20250304	095900	180864003	5010	5010	5010	5010	0
584	20250304	095800	180864003	5010	5010	5010	5010	41
585	20250304	095700	180658593	5010	5010	5010	5010	23
586	20250304	095600	180543363	5010	5000	5010	5000	693
587	20250304	095500	177078233	5010	5010	5010	5010	1437
588	20250304	095400	169878863	5020	5020	5020	5020	1
589	20250304	095300	169873843	5000	5000	5000	5000	2000
590	20250304	095200	159873843	5020	5020	5020	5020	0
591	20250304	095100	159873843	5020	5020	5020	5000	386
592	20250304	095000	157938923	5020	5020	5020	5020	689
593	20250304	094900	154480143	5010	4995	5010	4980	601
594	20250304	094800	151477783	4990	5010	5010	4990	314
595	20250304	094700	149904923	4990	4990	4990	4990	79
596	20250304	094600	149510713	4985	4985	4985	4985	0
597	20250304	094500	149510713	4985	4985	4985	4985	0
598	20250304	094400	149510713	4985	4985	4985	4980	453
599	20250304	094300	147253333	4980	4980	4980	4980	0
600	20250304	094200	147253333	4980	4980	4980	4980	0
601	20250304	094100	147253333	4980	5010	5010	4980	1049
602	20250304	094000	142020333	5000	5000	5000	5000	90
603	20250304	093900	141570333	5010	5000	5010	5000	147
604	20250304	093800	140835213	4990	4990	4990	4990	5
605	20250304	093700	140810263	4985	4985	4985	4985	376
606	20250304	093600	138935903	4985	4985	4990	4985	1742
607	20250304	093500	130249428	4990	5010	5010	4990	944
608	20250304	093400	125535363	5010	5010	5010	5010	0
609	20250304	093300	125535363	5010	4990	5010	4990	1048
610	20250304	093200	120285223	4990	4990	4990	4990	241
611	20250304	093100	119082633	4990	4990	4990	4990	79
612	20250304	093000	118688423	4995	5000	5000	4995	1777
613	20250304	092900	109804188	5010	5010	5010	5010	0
614	20250304	092800	109804188	5010	5020	5030	5010	1315
615	20250304	092700	103204788	5010	4995	5010	4995	942
616	20250304	092600	98487498	4990	4995	4995	4990	57
617	20250304	092500	98203063	4990	4990	4990	4990	1
618	20250304	092400	98198073	5000	5000	5000	5000	400
619	20250304	092300	96198073	4995	4995	4995	4995	500
620	20250304	092200	93700573	4995	5010	5010	4995	211
621	20250304	092100	92643628	5020	5020	5020	5020	0
622	20250304	092000	92643628	5020	5010	5020	5010	163
623	20250304	091900	91825968	5010	4992	5010	4970	680
624	20250304	091800	88431660	4995	4980	4995	4950	1202
625	20250304	091700	82458340	4985	4980	4985	4980	100
626	20250304	091600	81960020	4980	4990	4990	4980	115
627	20250304	091500	81387275	5000	5000	5000	5000	200
628	20250304	091400	80387275	5000	4995	5012	4995	285
629	20250304	091300	78962860	4995	4990	4995	4990	565
630	20250304	091200	76143185	4970	4970	4980	4970	265
631	20250304	091100	74823695	4970	4970	4970	4970	21
632	20250304	091000	74719325	4970	4945	4970	4920	2686
633	20250304	090900	61437410	4950	4955	4960	4950	832
634	20250304	090800	57318215	4955	4955	4955	4955	103
635	20250304	090700	56807850	4950	4950	4950	4950	6
636	20250304	090600	56778150	4930	4995	4995	4930	1811
637	20250304	090500	47792965	4940	4950	4995	4930	568
638	20250304	090400	44981555	4930	5020	5020	4910	3728
639	20250304	090300	26521300	5070	5070	5070	5070	9
640	20250304	090200	26475670	5070	5070	5070	5000	2028
641	20250304	090100	16325790	5050	5050	5100	5000	609
642	20250304	090000	13263070	5070	5100	5100	5050	2613