KissMeData/240600/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	205900	324498450	4995	4995	4995	4995	105
3	20250311	205800	324498450	4995	4995	4995	4995	0
4	20250311	205700	324498450	4995	4995	4995	4995	0
5	20250311	205600	324498450	4995	4995	4995	4995	0
6	20250311	205500	324498450	4995	4995	4995	4995	0
7	20250311	205400	324498450	4995	4995	4995	4995	0
8	20250311	205300	324498450	4995	4995	4995	4995	0
9	20250311	205200	324498450	4995	4995	4995	4995	0
10	20250311	205100	324498450	4995	4995	4995	4995	0
11	20250311	205000	324498450	4995	4995	4995	4995	0
12	20250311	204900	324498450	4995	4995	4995	4995	0
13	20250311	204800	324498450	4995	4995	4995	4995	0
14	20250311	204700	324498450	4995	4995	4995	4995	0
15	20250311	204600	324498450	4995	4995	4995	4995	0
16	20250311	204500	324498450	4995	4995	4995	4995	0
17	20250311	204400	324498450	4995	4995	4995	4995	0
18	20250311	204300	324498450	4995	4995	4995	4995	0
19	20250311	204200	324498450	4995	4995	4995	4995	0
20	20250311	204100	324498450	4995	4995	4995	4995	0
21	20250311	204000	324498450	4995	4995	4995	4995	0
22	20250311	203900	324498450	4995	4995	4995	4995	0
23	20250311	203800	324498450	4995	4995	4995	4995	0
24	20250311	203700	324498450	4995	4995	4995	4995	0
25	20250311	203600	324498450	4995	4995	4995	4995	0
26	20250311	203500	324498450	4995	4995	4995	4995	0
27	20250311	203400	324498450	4995	4995	4995	4995	0
28	20250311	203300	324498450	4995	4995	4995	4995	0
29	20250311	203200	324498450	4995	4995	4995	4995	0
30	20250311	203100	324498450	4995	4995	4995	4995	0
31	20250311	203000	324498450	4995	4995	4995	4995	0
32	20250311	202900	324498450	4995	4995	4995	4995	105
33	20250311	202800	324498450	4995	4995	4995	4995	0
34	20250311	202700	324498450	4995	4995	4995	4995	0
35	20250311	202600	324498450	4995	4995	4995	4995	0
36	20250311	202500	324498450	4995	4995	4995	4995	0
37	20250311	202400	324498450	4995	4995	4995	4995	0
38	20250311	202300	324498450	4995	4995	4995	4995	0
39	20250311	202200	324498450	4995	4995	4995	4995	0
40	20250311	202100	324498450	4995	4995	4995	4995	0
41	20250311	202000	324498450	4995	4995	4995	4995	0
42	20250311	201900	324498450	4995	4995	4995	4995	0
43	20250311	201800	324498450	4995	4995	4995	4995	0
44	20250311	201700	324498450	4995	4995	4995	4995	0
45	20250311	201600	324498450	4995	4995	4995	4995	0
46	20250311	201500	324498450	4995	4995	4995	4995	0
47	20250311	201400	324498450	4995	4995	4995	4995	0
48	20250311	201300	324498450	4995	4995	4995	4995	0
49	20250311	201200	324498450	4995	4995	4995	4995	0
50	20250311	201100	324498450	4995	4995	4995	4995	0
51	20250311	201000	324498450	4995	4995	4995	4995	0
52	20250311	200900	324498450	4995	4995	4995	4995	0
53	20250311	200800	324498450	4995	4995	4995	4995	0
54	20250311	200700	324498450	4995	4995	4995	4995	0
55	20250311	200600	324498450	4995	4995	4995	4995	0
56	20250311	200500	324498450	4995	4995	4995	4995	0
57	20250311	200400	324498450	4995	4995	4995	4995	0
58	20250311	200300	324498450	4995	4995	4995	4995	0
59	20250311	200200	324498450	4995	4995	4995	4995	0
60	20250311	200100	324498450	4995	4995	4995	4995	0
61	20250311	200000	324498450	4995	4995	4995	4995	0
62	20250311	195900	324498450	4995	4995	4995	4995	105
63	20250311	195800	324498450	4995	4995	4995	4995	0
64	20250311	195700	324498450	4995	4995	4995	4995	0
65	20250311	195600	324498450	4995	4995	4995	4995	0
66	20250311	195500	324498450	4995	4995	4995	4995	0
67	20250311	195400	324498450	4995	4995	4995	4995	0
68	20250311	195300	324498450	4995	4995	4995	4995	0
69	20250311	195200	324498450	4995	4995	4995	4995	0
70	20250311	195100	324498450	4995	4995	4995	4995	0
71	20250311	195000	324498450	4995	4995	4995	4995	0
72	20250311	194900	324498450	4995	4995	4995	4995	0
73	20250311	194800	324498450	4995	4995	4995	4995	0
74	20250311	194700	324498450	4995	4995	4995	4995	0
75	20250311	194600	324498450	4995	4995	4995	4995	0
76	20250311	194500	324498450	4995	4995	4995	4995	0
77	20250311	194400	324498450	4995	4995	4995	4995	0
78	20250311	194300	324498450	4995	4995	4995	4995	0
79	20250311	194200	324498450	4995	4995	4995	4995	0
80	20250311	194100	324498450	4995	4995	4995	4995	0
81	20250311	194000	324498450	4995	4995	4995	4995	0
82	20250311	193900	324498450	4995	4995	4995	4995	0
83	20250311	193800	324498450	4995	4995	4995	4995	0
84	20250311	193700	324498450	4995	4995	4995	4995	0
85	20250311	193600	324498450	4995	4995	4995	4995	0
86	20250311	193500	324498450	4995	4995	4995	4995	0
87	20250311	193400	324498450	4995	4995	4995	4995	0
88	20250311	193300	324498450	4995	4995	4995	4995	0
89	20250311	193200	324498450	4995	4995	4995	4995	0
90	20250311	193100	324498450	4995	4995	4995	4995	0
91	20250311	193000	324498450	4995	4995	4995	4995	0
92	20250311	192900	324498450	4995	4995	4995	4995	105
93	20250311	192800	324498450	4995	4995	4995	4995	0
94	20250311	192700	324498450	4995	4995	4995	4995	0
95	20250311	192600	324498450	4995	4995	4995	4995	0
96	20250311	192500	324498450	4995	4995	4995	4995	0
97	20250311	192400	324498450	4995	4995	4995	4995	0
98	20250311	192300	324498450	4995	4995	4995	4995	0
99	20250311	192200	324498450	4995	4995	4995	4995	0
100	20250311	192100	324498450	4995	4995	4995	4995	0
101	20250311	192000	324498450	4995	4995	4995	4995	0
102	20250311	191900	324498450	4995	4995	4995	4995	0
103	20250311	191800	324498450	4995	4995	4995	4995	0
104	20250311	191700	324498450	4995	4995	4995	4995	0
105	20250311	191600	324498450	4995	4995	4995	4995	0
106	20250311	191500	324498450	4995	4995	4995	4995	0
107	20250311	191400	324498450	4995	4995	4995	4995	0
108	20250311	191300	324498450	4995	4995	4995	4995	0
109	20250311	191200	324498450	4995	4995	4995	4995	0
110	20250311	191100	324498450	4995	4995	4995	4995	0
111	20250311	191000	324498450	4995	4995	4995	4995	0
112	20250311	190900	324498450	4995	4995	4995	4995	0
113	20250311	190800	324498450	4995	4995	4995	4995	0
114	20250311	190700	324498450	4995	4995	4995	4995	0
115	20250311	190600	324498450	4995	4995	4995	4995	0
116	20250311	190500	324498450	4995	4995	4995	4995	0
117	20250311	190400	324498450	4995	4995	4995	4995	0
118	20250311	190300	324498450	4995	4995	4995	4995	0
119	20250311	190200	324498450	4995	4995	4995	4995	0
120	20250311	190100	324498450	4995	4995	4995	4995	0
121	20250311	190000	324498450	4995	4995	4995	4995	0
122	20250311	185900	324498450	4995	4995	4995	4995	105
123	20250311	185800	324498450	4995	4995	4995	4995	0
124	20250311	185700	324498450	4995	4995	4995	4995	0
125	20250311	185600	324498450	4995	4995	4995	4995	0
126	20250311	185500	324498450	4995	4995	4995	4995	0
127	20250311	185400	324498450	4995	4995	4995	4995	0
128	20250311	185300	324498450	4995	4995	4995	4995	0
129	20250311	185200	324498450	4995	4995	4995	4995	0
130	20250311	185100	324498450	4995	4995	4995	4995	0
131	20250311	185000	324498450	4995	4995	4995	4995	0
132	20250311	184900	324498450	4995	4995	4995	4995	0
133	20250311	184800	324498450	4995	4995	4995	4995	0
134	20250311	184700	324498450	4995	4995	4995	4995	0
135	20250311	184600	324498450	4995	4995	4995	4995	0
136	20250311	184500	324498450	4995	4995	4995	4995	0
137	20250311	184400	324498450	4995	4995	4995	4995	0
138	20250311	184300	324498450	4995	4995	4995	4995	0
139	20250311	184200	324498450	4995	4995	4995	4995	0
140	20250311	184100	324498450	4995	4995	4995	4995	0
141	20250311	184000	324498450	4995	4995	4995	4995	0
142	20250311	183900	324498450	4995	4995	4995	4995	0
143	20250311	183800	324498450	4995	4995	4995	4995	0
144	20250311	183700	324498450	4995	4995	4995	4995	0
145	20250311	183600	324498450	4995	4995	4995	4995	0
146	20250311	183500	324498450	4995	4995	4995	4995	0
147	20250311	183400	324498450	4995	4995	4995	4995	0
148	20250311	183300	324498450	4995	4995	4995	4995	0
149	20250311	183200	324498450	4995	4995	4995	4995	0
150	20250311	183100	324498450	4995	4995	4995	4995	0
151	20250311	183000	324498450	4995	4995	4995	4995	0
152	20250311	182900	324498450	4995	4995	4995	4995	105
153	20250311	182800	324498450	4995	4995	4995	4995	0
154	20250311	182700	324498450	4995	4995	4995	4995	0
155	20250311	182600	324498450	4995	4995	4995	4995	0
156	20250311	182500	324498450	4995	4995	4995	4995	0
157	20250311	182400	324498450	4995	4995	4995	4995	0
158	20250311	182300	324498450	4995	4995	4995	4995	0
159	20250311	182200	324498450	4995	4995	4995	4995	0
160	20250311	182100	324498450	4995	4995	4995	4995	0
161	20250311	182000	324498450	4995	4995	4995	4995	0
162	20250311	181900	324498450	4995	4995	4995	4995	0
163	20250311	181800	324498450	4995	4995	4995	4995	0
164	20250311	181700	324498450	4995	4995	4995	4995	0
165	20250311	181600	324498450	4995	4995	4995	4995	0
166	20250311	181500	324498450	4995	4995	4995	4995	0
167	20250311	181400	324498450	4995	4995	4995	4995	0
168	20250311	181300	324498450	4995	4995	4995	4995	0
169	20250311	181200	324498450	4995	4995	4995	4995	0
170	20250311	181100	324498450	4995	4995	4995	4995	0
171	20250311	181000	324498450	4995	4995	4995	4995	0
172	20250311	180900	324498450	4995	4995	4995	4995	0
173	20250311	180800	324498450	4995	4995	4995	4995	0
174	20250311	180700	324498450	4995	4995	4995	4995	0
175	20250311	180600	324498450	4995	4995	4995	4995	0
176	20250311	180500	324498450	4995	4995	4995	4995	0
177	20250311	180400	324498450	4995	4995	4995	4995	0
178	20250311	180300	324498450	4995	4995	4995	4995	0
179	20250311	180200	324498450	4995	4995	4995	4995	0
180	20250311	180100	324498450	4995	4995	4995	4995	0
181	20250311	180000	324498450	4995	4995	4995	4995	0
182	20250311	175900	324498450	4995	4995	4995	4995	105
183	20250311	175800	324498450	4995	4995	4995	4995	0
184	20250311	175700	324498450	4995	4995	4995	4995	0
185	20250311	175600	324498450	4995	4995	4995	4995	0
186	20250311	175500	324498450	4995	4995	4995	4995	0
187	20250311	175400	324498450	4995	4995	4995	4995	0
188	20250311	175300	324498450	4995	4995	4995	4995	0
189	20250311	175200	324498450	4995	4995	4995	4995	0
190	20250311	175100	324498450	4995	4995	4995	4995	0
191	20250311	175000	324498450	4995	4995	4995	4995	0
192	20250311	174900	324498450	4995	4995	4995	4995	0
193	20250311	174800	324498450	4995	4995	4995	4995	0
194	20250311	174700	324498450	4995	4995	4995	4995	0
195	20250311	174600	324498450	4995	4995	4995	4995	0
196	20250311	174500	324498450	4995	4995	4995	4995	0
197	20250311	174400	324498450	4995	4995	4995	4995	0
198	20250311	174300	324498450	4995	4995	4995	4995	0
199	20250311	174200	324498450	4995	4995	4995	4995	0
200	20250311	174100	324498450	4995	4995	4995	4995	0
201	20250311	174000	324498450	4995	4995	4995	4995	0
202	20250311	173900	324498450	4995	4995	4995	4995	0
203	20250311	173800	324498450	4995	4995	4995	4995	0
204	20250311	173700	324498450	4995	4995	4995	4995	0
205	20250311	173600	324498450	4995	4995	4995	4995	0
206	20250311	173500	324498450	4995	4995	4995	4995	0
207	20250311	173400	324498450	4995	4995	4995	4995	0
208	20250311	173300	324498450	4995	4995	4995	4995	0
209	20250311	173200	324498450	4995	4995	4995	4995	0
210	20250311	173100	324498450	4995	4995	4995	4995	0
211	20250311	173000	324498450	4995	4995	4995	4995	0
212	20250311	172900	324498450	4995	4995	4995	4995	105
213	20250311	172800	324498450	4995	4995	4995	4995	0
214	20250311	172700	324498450	4995	4995	4995	4995	0
215	20250311	172600	324498450	4995	4995	4995	4995	0
216	20250311	172500	324498450	4995	4995	4995	4995	0
217	20250311	172400	324498450	4995	4995	4995	4995	0
218	20250311	172300	324498450	4995	4995	4995	4995	0
219	20250311	172200	324498450	4995	4995	4995	4995	0
220	20250311	172100	324498450	4995	4995	4995	4995	0
221	20250311	172000	324498450	4995	4995	4995	4995	0
222	20250311	171900	324498450	4995	4995	4995	4995	0
223	20250311	171800	324498450	4995	4995	4995	4995	0
224	20250311	171700	324498450	4995	4995	4995	4995	0
225	20250311	171600	324498450	4995	4995	4995	4995	0
226	20250311	171500	324498450	4995	4995	4995	4995	0
227	20250311	171400	324498450	4995	4995	4995	4995	0
228	20250311	171300	324498450	4995	4995	4995	4995	0
229	20250311	171200	324498450	4995	4995	4995	4995	0
230	20250311	171100	324498450	4995	4995	4995	4995	0
231	20250311	171000	324498450	4995	4995	4995	4995	0
232	20250311	170900	324498450	4995	4995	4995	4995	0
233	20250311	170800	324498450	4995	4995	4995	4995	0
234	20250311	170700	324498450	4995	4995	4995	4995	0
235	20250311	170600	324498450	4995	4995	4995	4995	0
236	20250311	170500	324498450	4995	4995	4995	4995	0
237	20250311	170400	324498450	4995	4995	4995	4995	0
238	20250311	170300	324498450	4995	4995	4995	4995	0
239	20250311	170200	324498450	4995	4995	4995	4995	0
240	20250311	170100	324498450	4995	4995	4995	4995	0
241	20250311	170000	324498450	4995	4995	4995	4995	0
242	20250311	165900	324498450	4995	4995	4995	4995	105
243	20250311	165800	324498450	4995	4995	4995	4995	0
244	20250311	165700	324498450	4995	4995	4995	4995	0
245	20250311	165600	324498450	4995	4995	4995	4995	0
246	20250311	165500	324498450	4995	4995	4995	4995	0
247	20250311	165400	324498450	4995	4995	4995	4995	0
248	20250311	165300	324498450	4995	4995	4995	4995	0
249	20250311	165200	324498450	4995	4995	4995	4995	0
250	20250311	165100	324498450	4995	4995	4995	4995	0
251	20250311	165000	324498450	4995	4995	4995	4995	0
252	20250311	164900	324498450	4995	4995	4995	4995	0
253	20250311	164800	324498450	4995	4995	4995	4995	0
254	20250311	164700	324498450	4995	4995	4995	4995	0
255	20250311	164600	324498450	4995	4995	4995	4995	0
256	20250311	164500	324498450	4995	4995	4995	4995	0
257	20250311	164400	324498450	4995	4995	4995	4995	0
258	20250311	164300	324498450	4995	4995	4995	4995	0
259	20250311	164200	324498450	4995	4995	4995	4995	0
260	20250311	164100	324498450	4995	4995	4995	4995	0
261	20250311	164000	324498450	4995	4995	4995	4995	0
262	20250311	163900	324498450	4995	4995	4995	4995	0
263	20250311	163800	324498450	4995	4995	4995	4995	0
264	20250311	163700	324498450	4995	4995	4995	4995	0
265	20250311	163600	324498450	4995	4995	4995	4995	0
266	20250311	163500	324498450	4995	4995	4995	4995	0
267	20250311	163400	324498450	4995	4995	4995	4995	0
268	20250311	163300	324498450	4995	4995	4995	4995	0
269	20250311	163200	324498450	4995	4995	4995	4995	0
270	20250311	163100	324498450	4995	4995	4995	4995	0
271	20250311	163000	324498450	4995	4995	4995	4995	0
272	20250311	162900	324498450	4995	4995	4995	4995	105
273	20250311	162800	324498450	4995	4995	4995	4995	0
274	20250311	162700	324498450	4995	4995	4995	4995	0
275	20250311	162600	324498450	4995	4995	4995	4995	0
276	20250311	162500	324498450	4995	4995	4995	4995	0
277	20250311	162400	324498450	4995	4995	4995	4995	0
278	20250311	162300	324498450	4995	4995	4995	4995	0
279	20250311	162200	324498450	4995	4995	4995	4995	0
280	20250311	162100	324498450	4995	4995	4995	4995	0
281	20250311	162000	324498450	4995	4995	4995	4995	0
282	20250311	161900	324498450	4995	4995	4995	4995	0
283	20250311	161800	324498450	4995	4995	4995	4995	0
284	20250311	161700	324498450	4995	4995	4995	4995	0
285	20250311	161600	324498450	4995	4995	4995	4995	0
286	20250311	161500	324498450	4995	4995	4995	4995	0
287	20250311	161400	324498450	4995	4995	4995	4995	0
288	20250311	161300	324498450	4995	4995	4995	4995	0
289	20250311	161200	324498450	4995	4995	4995	4995	0
290	20250311	161100	324498450	4995	4995	4995	4995	0
291	20250311	161000	324498450	4995	4995	4995	4995	0
292	20250311	160900	324498450	4995	4995	4995	4995	0
293	20250311	160800	324498450	4995	4995	4995	4995	0
294	20250311	160700	324498450	4995	4995	4995	4995	0
295	20250311	160600	324498450	4995	4995	4995	4995	0
296	20250311	160500	324498450	4995	4995	4995	4995	0
297	20250311	160400	324498450	4995	4995	4995	4995	0
298	20250311	160300	324498450	4995	4995	4995	4995	0
299	20250311	160200	324498450	4995	4995	4995	4995	0
300	20250311	160100	324498450	4995	4995	4995	4995	0
301	20250311	160000	324498450	4995	4995	4995	4995	0
302	20250311	155900	324498450	4995	4995	4995	4995	105
303	20250311	155800	324498450	4995	4995	4995	4995	0
304	20250311	155700	324498450	4995	4995	4995	4995	0
305	20250311	155600	324498450	4995	4995	4995	4995	0
306	20250311	155500	324498450	4995	4995	4995	4995	0
307	20250311	155400	324498450	4995	4995	4995	4995	0
308	20250311	155300	324498450	4995	4995	4995	4995	0
309	20250311	155200	324498450	4995	4995	4995	4995	0
310	20250311	155100	324498450	4995	4995	4995	4995	0
311	20250311	155000	324498450	4995	4995	4995	4995	0
312	20250311	154900	324498450	4995	4995	4995	4995	0
313	20250311	154800	324498450	4995	4995	4995	4995	0
314	20250311	154700	324498450	4995	4995	4995	4995	0
315	20250311	154600	324498450	4995	4995	4995	4995	0
316	20250311	154500	324498450	4995	4995	4995	4995	0
317	20250311	154400	324498450	4995	4995	4995	4995	0
318	20250311	154300	324498450	4995	4995	4995	4995	0
319	20250311	154200	324498450	4995	4995	4995	4995	0
320	20250311	154100	324498450	4995	4995	4995	4995	0
321	20250311	154000	324498450	4995	4995	4995	4995	0
322	20250311	153900	324498450	4995	4995	4995	4995	0
323	20250311	153800	324498450	4995	4995	4995	4995	0
324	20250311	153700	324498450	4995	4995	4995	4995	0
325	20250311	153600	324498450	4995	4995	4995	4995	0
326	20250311	153500	324498450	4995	4995	4995	4995	0
327	20250311	153400	324498450	4995	4995	4995	4995	0
328	20250311	153300	324498450	4995	4995	4995	4995	0
329	20250311	153200	324498450	4995	4995	4995	4995	0
330	20250311	153100	324498450	4995	4995	4995	4995	0
331	20250311	153000	324498450	4995	4995	4995	4995	105
332	20250311	152900	323973975	4970	4970	4970	4970	0
333	20250311	152800	323973975	4970	4970	4970	4970	0
334	20250311	152700	323973975	4970	4970	4970	4970	0
335	20250311	152600	323973975	4970	4970	4970	4970	0
336	20250311	152500	323973975	4970	4970	4970	4970	0
337	20250311	152400	323973975	4970	4970	4970	4970	0
338	20250311	152300	323973975	4970	4970	4970	4970	0
339	20250311	152200	323973975	4970	4970	4970	4970	0
340	20250311	152100	323973975	4970	4970	4970	4970	0
341	20250311	152000	323973975	4970	4970	4970	4970	0
342	20250311	151900	323973975	4970	5000	5000	4970	157
343	20250311	151800	323193210	4975	4995	4995	4975	216
344	20250311	151700	322116685	5000	5000	5000	5000	0
345	20250311	151600	322116685	5000	4995	5000	4995	21
346	20250311	151500	322011735	4995	4995	4995	4995	10
347	20250311	151400	321961785	5000	5000	5000	5000	0
348	20250311	151300	321961785	5000	4995	5000	4995	201
349	20250311	151200	320956865	5000	5000	5000	5000	0
350	20250311	151100	320956865	5000	5000	5000	5000	2
351	20250311	151000	320946865	5000	5000	5000	5000	0
352	20250311	150900	320946865	5000	5000	5000	5000	0
353	20250311	150800	320946865	5000	5000	5000	5000	0
354	20250311	150700	320946865	5000	5000	5000	5000	0
355	20250311	150600	320946865	5000	5000	5000	5000	0
356	20250311	150500	320946865	5000	5000	5000	5000	100
357	20250311	150400	320446865	5000	5000	5000	5000	0
358	20250311	150300	320446865	5000	5000	5000	5000	115
359	20250311	150200	319871865	4980	5000	5000	4980	87
360	20250311	150100	319437665	5000	5000	5000	5000	387
361	20250311	150000	317502665	5000	5000	5000	5000	0
362	20250311	145900	317502665	5000	5000	5000	5000	0
363	20250311	145800	317502665	5000	5000	5000	5000	0
364	20250311	145700	317502665	5000	5000	5000	5000	0
365	20250311	145600	317502665	5000	5000	5000	5000	0
366	20250311	145500	317502665	5000	5000	5000	5000	0
367	20250311	145400	317502665	5000	5000	5000	5000	0
368	20250311	145300	317502665	5000	5000	5000	5000	0
369	20250311	145200	317502665	5000	5000	5000	5000	0
370	20250311	145100	317502665	5000	5000	5000	5000	0
371	20250311	145000	317502665	5000	5000	5000	5000	0
372	20250311	144900	317502665	5000	5000	5000	5000	1
373	20250311	144800	317497665	5000	5000	5000	5000	0
374	20250311	144700	317497665	5000	5000	5000	5000	19
375	20250311	144600	317402665	5010	5010	5010	5010	0
376	20250311	144500	317402665	5010	5010	5010	5010	0
377	20250311	144400	317402665	5010	5010	5010	5010	0
378	20250311	144300	317402665	5010	5010	5010	5010	0
379	20250311	144200	317402665	5010	5000	5010	4970	82
380	20250311	144100	316993065	5000	5000	5000	5000	50
381	20250311	144000	316743065	5000	5000	5000	5000	0
382	20250311	143900	316743065	5000	5000	5000	5000	0
383	20250311	143800	316743065	5000	5000	5000	5000	0
384	20250311	143700	316743065	5000	5000	5000	5000	0
385	20250311	143600	316743065	5000	5000	5000	5000	0
386	20250311	143500	316743065	5000	5000	5000	5000	0
387	20250311	143400	316743065	5000	5000	5000	5000	1
388	20250311	143300	316738065	5000	5000	5000	5000	0
389	20250311	143200	316738065	5000	5000	5000	5000	0
390	20250311	143100	316738065	5000	5000	5000	5000	0
391	20250311	143000	316738065	5000	5000	5000	5000	0
392	20250311	142900	316738065	5000	5000	5000	5000	0
393	20250311	142800	316738065	5000	5000	5000	5000	0
394	20250311	142700	316738065	5000	4995	5000	4995	143
395	20250311	142600	316023080	5000	5000	5000	5000	0
396	20250311	142500	316023080	5000	5000	5000	5000	0
397	20250311	142400	316023080	5000	5000	5000	5000	9
398	20250311	142300	315978080	5000	5000	5000	5000	0
399	20250311	142200	315978080	5000	4980	5000	4970	301
400	20250311	142100	314481045	5000	5000	5000	5000	0
401	20250311	142000	314481045	5000	5000	5000	4980	174
402	20250311	141900	313614255	5000	5000	5000	5000	10
403	20250311	141800	313564255	5000	5000	5000	5000	0
404	20250311	141700	313564255	5000	5000	5000	5000	13
405	20250311	141600	313499255	5000	5000	5000	5000	0
406	20250311	141500	313499255	5000	5000	5000	5000	20
407	20250311	141400	313399255	5000	5000	5000	5000	0
408	20250311	141300	313399255	5000	5000	5000	5000	0
409	20250311	141200	313399255	5000	5000	5000	5000	0
410	20250311	141100	313399255	5000	5000	5000	5000	1
411	20250311	141000	313394255	5000	5000	5000	5000	0
412	20250311	140900	313394255	5000	5000	5000	5000	0
413	20250311	140800	313394255	5000	5000	5010	5000	542
414	20250311	140700	310684245	5030	5030	5030	5030	0
415	20250311	140600	310684245	5030	5000	5030	5000	12
416	20250311	140500	310624215	5010	5010	5010	5010	157
417	20250311	140400	309837645	5010	5010	5010	5010	0
418	20250311	140300	309837645	5010	5010	5010	5010	0
419	20250311	140200	309837645	5010	5020	5020	5010	491
420	20250311	140100	307376245	5040	5040	5040	5040	0
421	20250311	140000	307376245	5040	5040	5040	5040	0
422	20250311	135900	307376245	5040	5040	5040	5040	0
423	20250311	135800	307376245	5040	5040	5040	5040	0
424	20250311	135700	307376245	5040	5040	5040	5040	0
425	20250311	135600	307376245	5040	5040	5040	5040	0
426	20250311	135500	307376245	5040	5040	5040	5040	0
427	20250311	135400	307376245	5040	5020	5040	5020	5
428	20250311	135300	307351125	5040	5040	5040	5040	0
429	20250311	135200	307351125	5040	5040	5040	5040	13
430	20250311	135100	307285605	5040	5040	5040	5040	0
431	20250311	135000	307285605	5040	5040	5040	5040	0
432	20250311	134900	307285605	5040	5040	5040	5040	0
433	20250311	134800	307285605	5040	5040	5040	5040	0
434	20250311	134700	307285605	5040	5040	5040	5040	16
435	20250311	134600	307204965	5040	5040	5040	5040	10
436	20250311	134500	307154565	5030	5030	5030	5030	1
437	20250311	134400	307149535	5030	5030	5030	5030	7
438	20250311	134300	307114325	5040	5040	5040	5040	0
439	20250311	134200	307114325	5040	5040	5040	5040	0
440	20250311	134100	307114325	5040	5040	5040	5040	0
441	20250311	134000	307114325	5040	5040	5040	5040	0
442	20250311	133900	307114325	5040	5040	5040	5040	0
443	20250311	133800	307114325	5040	5040	5040	5040	0
444	20250311	133700	307114325	5040	5040	5040	5040	60
445	20250311	133600	306811925	5030	5030	5030	5030	0
446	20250311	133500	306811925	5030	5030	5030	5030	0
447	20250311	133400	306811925	5030	5030	5030	5030	0
448	20250311	133300	306811925	5030	5030	5030	5030	0
449	20250311	133200	306811925	5030	5030	5030	5030	679
450	20250311	133100	303396555	5030	5030	5030	5030	0
451	20250311	133000	303396555	5030	5030	5030	5030	0
452	20250311	132900	303396555	5030	5030	5030	5030	0
453	20250311	132800	303396555	5030	5030	5030	5030	142
454	20250311	132700	302682295	5020	5020	5020	5020	58
455	20250311	132600	302391135	5020	5020	5020	5020	0
456	20250311	132500	302391135	5020	5020	5020	5020	1
457	20250311	132400	302386115	5000	4995	5000	4995	298
458	20250311	132300	300896165	4975	4975	4975	4975	0
459	20250311	132200	300896165	4975	4975	4975	4975	0
460	20250311	132100	300896165	4975	4985	4990	4975	990
461	20250311	132000	295960985	4985	4985	4985	4985	0
462	20250311	131900	295960985	4985	4985	4985	4985	0
463	20250311	131800	295960985	4985	4985	4985	4985	0
464	20250311	131700	295960985	4985	4985	4985	4985	7
465	20250311	131600	295926090	4990	4990	4990	4990	0
466	20250311	131500	295926090	4990	4990	4990	4990	0
467	20250311	131400	295926090	4990	4990	4990	4990	0
468	20250311	131300	295926090	4990	4990	4990	4990	0
469	20250311	131200	295926090	4990	4990	4990	4990	0
470	20250311	131100	295926090	4990	4990	4990	4990	100
471	20250311	131000	295427090	4990	4990	4990	4990	0
472	20250311	130900	295427090	4990	4990	4990	4990	0
473	20250311	130800	295427090	4990	4975	4990	4975	2
474	20250311	130700	295417125	4995	4995	4995	4995	100
475	20250311	130600	294917625	4995	4995	4995	4995	6
476	20250311	130500	294887655	5000	5000	5000	5000	0
477	20250311	130400	294887655	5000	5000	5000	5000	0
478	20250311	130300	294887655	5000	5000	5000	5000	0
479	20250311	130200	294887655	5000	5000	5000	5000	0
480	20250311	130100	294887655	5000	5000	5000	5000	0
481	20250311	130000	294887655	5000	5000	5000	5000	30
482	20250311	125900	294737655	5010	5010	5010	5010	0
483	20250311	125800	294737655	5010	5010	5010	5010	0
484	20250311	125700	294737655	5010	5010	5010	5010	10
485	20250311	125600	294687555	5010	5010	5010	5010	0
486	20250311	125500	294687555	5010	5010	5010	5010	0
487	20250311	125400	294687555	5010	5010	5010	5010	1
488	20250311	125300	294682545	4975	4975	4975	4975	0
489	20250311	125200	294682545	4975	4975	4975	4975	0
490	20250311	125100	294682545	4975	5010	5010	4975	90
491	20250311	125000	294232730	5020	5020	5020	5020	0
492	20250311	124900	294232730	5020	5020	5020	5020	0
493	20250311	124800	294232730	5020	5020	5020	5010	4
494	20250311	124700	294212660	5010	5010	5010	5010	66
495	20250311	124600	293882000	5010	5010	5010	4975	3
496	20250311	124500	293867005	5020	5020	5020	5020	0
497	20250311	124400	293867005	5020	5020	5020	5020	0
498	20250311	124300	293867005	5020	5020	5020	5020	0
499	20250311	124200	293867005	5020	5020	5020	5020	0
500	20250311	124100	293867005	5020	5010	5020	5010	200
501	20250311	124000	292863205	5020	5020	5020	5020	0
502	20250311	123900	292863205	5020	5020	5020	5020	0
503	20250311	123800	292863205	5020	5020	5020	5020	0
504	20250311	123700	292863205	5020	5020	5020	5020	0
505	20250311	123600	292863205	5020	5020	5020	5020	0
506	20250311	123500	292863205	5020	5020	5020	5020	0
507	20250311	123400	292863205	5020	5020	5020	5020	0
508	20250311	123300	292863205	5020	5020	5020	5020	0
509	20250311	123200	292863205	5020	5010	5020	5010	80
510	20250311	123100	292461695	5020	5020	5020	5020	0
511	20250311	123000	292461695	5020	5020	5020	5020	0
512	20250311	122900	292461695	5020	4985	5020	4985	33
513	20250311	122800	292296640	4975	4975	4975	4975	0
514	20250311	122700	292296640	4975	4975	4975	4975	640
515	20250311	122600	289112640	4980	4980	4980	4980	0
516	20250311	122500	289112640	4980	4980	4980	4980	0
517	20250311	122400	289112640	4980	4980	4980	4980	22
518	20250311	122300	289003080	4980	4980	4980	4980	0
519	20250311	122200	289003080	4980	4980	4980	4980	13
520	20250311	122100	288938340	4980	4980	4980	4980	2
521	20250311	122000	288928380	4980	4980	4980	4980	14
522	20250311	121900	288858660	4990	4990	4990	4990	0
523	20250311	121800	288858660	4990	4990	4990	4990	0
524	20250311	121700	288858660	4990	4990	4990	4990	100
525	20250311	121600	288359660	4990	4990	4990	4990	0
526	20250311	121500	288359660	4990	4990	4990	4990	0
527	20250311	121400	288359660	4990	4990	4990	4990	1
528	20250311	121300	288354670	4985	4985	4985	4985	1
529	20250311	121200	288349685	4990	4990	4990	4990	0
530	20250311	121100	288349685	4990	4990	4990	4990	0
531	20250311	121000	288349685	4990	4990	4990	4990	50
532	20250311	120900	288100185	4990	4990	4990	4990	0
533	20250311	120800	288100185	4990	4990	4990	4990	0
534	20250311	120700	288100185	4990	4990	4990	4990	80
535	20250311	120600	287700985	4990	4990	4990	4990	0
536	20250311	120500	287700985	4990	4990	4990	4990	0
537	20250311	120400	287700985	4990	4990	4990	4990	0
538	20250311	120300	287700985	4990	4990	4990	4990	0
539	20250311	120200	287700985	4990	4990	4990	4990	0
540	20250311	120100	287700985	4990	4985	4990	4985	50
541	20250311	120000	287451545	4990	4990	4990	4990	40
542	20250311	115900	287251945	4990	4955	4990	4955	4
543	20250311	115800	287232090	4990	4990	4990	4990	0
544	20250311	115700	287232090	4990	4990	4990	4990	0
545	20250311	115600	287232090	4990	4990	4990	4990	0
546	20250311	115500	287232090	4990	4955	4990	4955	15
547	20250311	115400	287157730	4990	4990	4990	4990	0
548	20250311	115300	287157730	4990	4990	4990	4990	0
549	20250311	115200	287157730	4990	4990	4990	4990	20
550	20250311	115100	287057930	4985	4985	4985	4985	17
551	20250311	115000	286973185	4985	4985	4985	4985	717
552	20250311	114900	283398940	4985	4985	4985	4985	0
553	20250311	114800	283398940	4985	4985	4985	4985	0
554	20250311	114700	283398940	4985	4985	4985	4985	0
555	20250311	114600	283398940	4985	4985	4985	4985	0
556	20250311	114500	283398940	4985	4985	4985	4985	0
557	20250311	114400	283398940	4985	4985	4985	4985	0
558	20250311	114300	283398940	4985	4985	4985	4985	30
559	20250311	114200	283249390	4985	4985	4985	4985	0
560	20250311	114100	283249390	4985	4985	4985	4985	0
561	20250311	114000	283249390	4985	4985	4985	4985	1
562	20250311	113900	283244405	4990	4940	4990	4940	145
563	20250311	113800	282523735	4940	4965	4965	4940	280
564	20250311	113700	281138035	4965	4965	4965	4965	279
565	20250311	113600	279752800	4940	4940	4940	4940	122
566	20250311	113500	279150120	4945	4945	4945	4945	0
567	20250311	113400	279150120	4945	4945	4945	4945	0
568	20250311	113300	279150120	4945	4945	4945	4945	2
569	20250311	113200	279140230	4950	4950	4950	4950	0
570	20250311	113100	279140230	4950	4950	4950	4950	0
571	20250311	113000	279140230	4950	4950	4950	4950	0
572	20250311	112900	279140230	4950	4945	4950	4945	50
573	20250311	112800	278892735	4950	4950	4950	4950	0
574	20250311	112700	278892735	4950	4950	4950	4950	1
575	20250311	112600	278887785	4970	4970	4970	4970	0
576	20250311	112500	278887785	4970	4905	4970	4905	317
577	20250311	112400	277326980	4905	4905	4905	4905	0
578	20250311	112300	277326980	4905	4905	4905	4905	0
579	20250311	112200	277326980	4905	4860	4905	4860	273
580	20250311	112100	275990535	4895	4895	4895	4895	0
581	20250311	112000	275990535	4895	4895	4895	4895	20
582	20250311	111900	275892635	4895	4895	4895	4895	1
583	20250311	111800	275887740	4860	4875	4900	4860	276
584	20250311	111700	274539460	4875	4875	4875	4875	0
585	20250311	111600	274539460	4875	4875	4875	4875	0
586	20250311	111500	274539460	4875	4875	4875	4875	0
587	20250311	111400	274539460	4875	4875	4875	4875	0
588	20250311	111300	274539460	4875	4875	4875	4875	0
589	20250311	111200	274539460	4875	4875	4875	4875	28
590	20250311	111100	274402960	4875	4875	4875	4875	1
591	20250311	111000	274398085	4870	4870	4870	4870	0
592	20250311	110900	274398085	4870	4870	4870	4870	0
593	20250311	110800	274398085	4870	4870	4870	4870	152
594	20250311	110700	273657845	4850	4850	4850	4850	0
595	20250311	110600	273657845	4850	4860	4860	4850	100
596	20250311	110500	273172310	4870	4860	4870	4860	2
597	20250311	110400	273162580	4860	4860	4860	4860	0
598	20250311	110300	273162580	4860	4860	4860	4860	3
599	20250311	110200	273148000	4870	4870	4870	4870	0
600	20250311	110100	273148000	4870	4870	4870	4870	0
601	20250311	110000	273148000	4870	4870	4870	4870	35
602	20250311	105900	272977550	4870	4870	4870	4870	0
603	20250311	105800	272977550	4870	4870	4870	4870	3
604	20250311	105700	272962940	4880	4880	4880	4880	0
605	20250311	105600	272962940	4880	4880	4880	4880	2
606	20250311	105500	272953180	4880	4855	4880	4855	44
607	20250311	105400	272739535	4880	4855	4880	4850	1296
608	20250311	105300	266453880	4850	4850	4850	4850	0
609	20250311	105200	266453880	4850	4850	4850	4850	0
610	20250311	105100	266453880	4850	4850	4850	4850	0
611	20250311	105000	266453880	4850	4850	4850	4850	0
612	20250311	104900	266453880	4850	4850	4850	4850	0
613	20250311	104800	266453880	4850	4870	4870	4850	434
614	20250311	104700	264345215	4885	4885	4885	4885	0
615	20250311	104600	264345215	4885	4885	4885	4885	0
616	20250311	104500	264345215	4885	4870	4885	4870	10
617	20250311	104400	264296500	4885	4870	4885	4870	334
618	20250311	104300	262669890	4890	4885	4890	4885	2
619	20250311	104200	262660115	4860	4860	4860	4860	2
620	20250311	104100	262650395	4860	4890	4890	4860	1102
621	20250311	104000	257275830	4890	4865	4890	4865	268
622	20250311	103900	255971415	4860	4860	4860	4860	0
623	20250311	103800	255971415	4860	4865	4865	4860	130
624	20250311	103700	255339465	4865	4865	4865	4865	0
625	20250311	103600	255339465	4865	4865	4865	4865	3
626	20250311	103500	255324870	4865	4865	4865	4865	28
627	20250311	103400	255188650	4885	4885	4885	4885	0
628	20250311	103300	255188650	4885	4885	4885	4885	30
629	20250311	103200	255042100	4905	4905	4905	4905	0
630	20250311	103100	255042100	4905	4905	4905	4905	0
631	20250311	103000	255042100	4905	4905	4905	4905	0
632	20250311	102900	255042100	4905	4905	4905	4905	0
633	20250311	102800	255042100	4905	4905	4905	4905	3
634	20250311	102700	255027385	4905	4870	4905	4845	845
635	20250311	102600	250922595	4870	4870	4870	4870	35
636	20250311	102500	250752145	4870	4870	4870	4870	93
637	20250311	102400	250299235	4870	4870	4870	4870	1
638	20250311	102300	250294365	4855	4855	4855	4855	100
639	20250311	102200	249808865	4855	4845	4855	4845	95
640	20250311	102100	249347650	4835	4835	4835	4835	0
641	20250311	102000	249347650	4835	4835	4835	4835	0
642	20250311	101900	249347650	4835	4855	4855	4835	740
643	20250311	101800	245768655	4855	4855	4855	4855	1
644	20250311	101700	245763800	4840	4840	4840	4840	0
645	20250311	101600	245763800	4840	4840	4840	4840	112
646	20250311	101500	245221720	4840	4840	4840	4840	200
647	20250311	101400	244253720	4835	4860	4860	4835	3180
648	20250311	101300	228860090	4855	4865	4865	4855	172
649	20250311	101200	228024665	4860	4890	4890	4860	87
650	20250311	101100	227601725	4900	4900	4900	4900	0
651	20250311	101000	227601725	4900	4900	4900	4900	2
652	20250311	100900	227591925	4900	4900	4900	4900	101
653	20250311	100800	227097025	4900	4900	4900	4900	0
654	20250311	100700	227097025	4900	4900	4900	4900	0
655	20250311	100600	227097025	4900	4900	4900	4900	53
656	20250311	100500	226837325	4850	4850	4850	4850	0
657	20250311	100400	226837325	4850	4860	4860	4850	3029
658	20250311	100300	212138500	4860	4860	4860	4860	2
659	20250311	100200	212128780	4860	4875	4875	4845	2824
660	20250311	100100	198416305	4870	4885	4895	4870	1844
661	20250311	100000	189423945	4885	4890	4890	4885	2000
662	20250311	095900	179648890	4890	4895	4895	4890	1000
663	20250311	095800	174758640	4890	4900	4900	4890	966
664	20250311	095700	170032910	4915	4915	4915	4915	1
665	20250311	095600	170027995	4915	4915	4915	4915	1
666	20250311	095500	170023080	4890	4895	4895	4890	100
667	20250311	095400	169534075	4895	4900	4900	4895	637
668	20250311	095300	166415635	4900	4905	4905	4900	1643
669	20250311	095200	158359935	4905	4905	4905	4905	21
670	20250311	095100	158256930	4905	4910	4930	4905	765
671	20250311	095000	154503550	4910	4910	4930	4910	344
672	20250311	094900	152814110	4910	4915	4930	4910	3267
673	20250311	094800	136751860	4915	4930	4930	4915	296
674	20250311	094700	135294450	4930	4930	4930	4930	12
675	20250311	094600	135235290	4940	4940	4940	4940	0
676	20250311	094500	135235290	4940	4940	4940	4940	1
677	20250311	094400	135230350	4940	4935	4945	4935	105
678	20250311	094300	134711190	4945	4945	4945	4945	0
679	20250311	094200	134711190	4945	4920	4945	4915	301
680	20250311	094100	133231040	4920	4920	4920	4920	91
681	20250311	094000	132783320	4945	4920	4945	4920	12
682	20250311	093900	132724230	4920	4920	4920	4920	7
683	20250311	093800	132689790	4920	4950	4950	4920	32
684	20250311	093700	132532045	4950	4960	4960	4950	12
685	20250311	093600	132472635	4960	4960	4960	4960	0
686	20250311	093500	132472635	4960	4955	4960	4955	50
687	20250311	093400	132224800	4955	4990	4995	4955	249
688	20250311	093300	130983240	4985	4970	4985	4970	251
689	20250311	093200	129733120	4945	4950	4950	4945	37
690	20250311	093100	129549995	4955	4945	4955	4945	191
691	20250311	093000	128605290	4945	4930	4945	4930	533
692	20250311	092900	125973205	4905	4910	4910	4900	206
693	20250311	092800	124963685	4915	4895	4915	4890	322
694	20250311	092700	123387905	4880	4915	4915	4880	2187
695	20250311	092600	112690850	4915	4925	4925	4915	522
696	20250311	092500	110125115	4925	4930	4930	4925	332
697	20250311	092400	108488800	4940	4945	4950	4940	1591
698	20250311	092300	100623765	4950	4980	4980	4945	1477
699	20250311	092200	93309180	4980	4970	4985	4970	16
700	20250311	092100	93229620	4985	4980	4985	4980	26
701	20250311	092000	93100120	4970	4980	4985	4970	694
702	20250311	091900	89647100	5020	5020	5020	5020	1
703	20250311	091800	89642080	5000	5000	5000	5000	161
704	20250311	091700	88837080	5000	4995	5000	4995	22
705	20250311	091600	88727185	5000	5000	5000	5000	1
706	20250311	091500	88722185	4990	4990	4990	4990	165
707	20250311	091400	87898835	4990	5050	5070	4990	4551
708	20250311	091300	65072445	5050	4990	5050	4990	1657
709	20250311	091200	56797840	4990	4980	4990	4980	52
710	20250311	091100	56538380	4990	4990	4990	4990	3
711	20250311	091000	56523410	4960	4970	4970	4960	624
712	20250311	090900	53422360	4960	4970	4970	4960	57
713	20250311	090800	53139140	4960	4945	4965	4945	782
714	20250311	090700	49259425	4950	4930	4950	4930	135
715	20250311	090600	48592370	4950	4945	4950	4940	2598
716	20250311	090500	35756710	4940	4940	4940	4940	1
717	20250311	090400	35751770	4940	4935	4940	4930	180
718	20250311	090300	34864170	4930	4950	4980	4930	955
719	20250311	090200	30143855	4915	4920	4920	4860	4119
720	20250311	090100	10039680	4920	5020	5020	4920	1435
721	20250311	090000	2901800	5050	5100	5100	5050	569