KissMeData/041920/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	192800	91534727	5030	5030	5030	5030	94
3	20250312	192700	91534727	5030	5030	5030	5030	0
4	20250312	192600	91534727	5030	5030	5030	5030	0
5	20250312	192500	91534727	5030	5030	5030	5030	0
6	20250312	192400	91534727	5030	5030	5030	5030	0
7	20250312	192300	91534727	5030	5030	5030	5030	0
8	20250312	192200	91534727	5030	5030	5030	5030	0
9	20250312	192100	91534727	5030	5030	5030	5030	0
10	20250312	192000	91534727	5030	5030	5030	5030	0
11	20250312	191900	91534727	5030	5030	5030	5030	0
12	20250312	191800	91534727	5030	5030	5030	5030	0
13	20250312	191700	91534727	5030	5030	5030	5030	0
14	20250312	191600	91534727	5030	5030	5030	5030	0
15	20250312	191500	91534727	5030	5030	5030	5030	0
16	20250312	191400	91534727	5030	5030	5030	5030	0
17	20250312	191300	91534727	5030	5030	5030	5030	0
18	20250312	191200	91534727	5030	5030	5030	5030	0
19	20250312	191100	91534727	5030	5030	5030	5030	0
20	20250312	191000	91534727	5030	5030	5030	5030	0
21	20250312	190900	91534727	5030	5030	5030	5030	0
22	20250312	190800	91534727	5030	5030	5030	5030	0
23	20250312	190700	91534727	5030	5030	5030	5030	0
24	20250312	190600	91534727	5030	5030	5030	5030	0
25	20250312	190500	91534727	5030	5030	5030	5030	0
26	20250312	190400	91534727	5030	5030	5030	5030	0
27	20250312	190300	91534727	5030	5030	5030	5030	0
28	20250312	190200	91534727	5030	5030	5030	5030	0
29	20250312	190100	91534727	5030	5030	5030	5030	0
30	20250312	190000	91534727	5030	5030	5030	5030	0
31	20250312	185900	91534727	5030	5030	5030	5030	0
32	20250312	185800	91534727	5030	5030	5030	5030	94
33	20250312	185700	91534727	5030	5030	5030	5030	0
34	20250312	185600	91534727	5030	5030	5030	5030	0
35	20250312	185500	91534727	5030	5030	5030	5030	0
36	20250312	185400	91534727	5030	5030	5030	5030	0
37	20250312	185300	91534727	5030	5030	5030	5030	0
38	20250312	185200	91534727	5030	5030	5030	5030	0
39	20250312	185100	91534727	5030	5030	5030	5030	0
40	20250312	185000	91534727	5030	5030	5030	5030	0
41	20250312	184900	91534727	5030	5030	5030	5030	0
42	20250312	184800	91534727	5030	5030	5030	5030	0
43	20250312	184700	91534727	5030	5030	5030	5030	0
44	20250312	184600	91534727	5030	5030	5030	5030	0
45	20250312	184500	91534727	5030	5030	5030	5030	0
46	20250312	184400	91534727	5030	5030	5030	5030	0
47	20250312	184300	91534727	5030	5030	5030	5030	0
48	20250312	184200	91534727	5030	5030	5030	5030	0
49	20250312	184100	91534727	5030	5030	5030	5030	0
50	20250312	184000	91534727	5030	5030	5030	5030	0
51	20250312	183900	91534727	5030	5030	5030	5030	0
52	20250312	183800	91534727	5030	5030	5030	5030	0
53	20250312	183700	91534727	5030	5030	5030	5030	0
54	20250312	183600	91534727	5030	5030	5030	5030	0
55	20250312	183500	91534727	5030	5030	5030	5030	0
56	20250312	183400	91534727	5030	5030	5030	5030	0
57	20250312	183300	91534727	5030	5030	5030	5030	0
58	20250312	183200	91534727	5030	5030	5030	5030	0
59	20250312	183100	91534727	5030	5030	5030	5030	0
60	20250312	183000	91534727	5030	5030	5030	5030	0
61	20250312	182900	91534727	5030	5030	5030	5030	0
62	20250312	182800	91534727	5030	5030	5030	5030	94
63	20250312	182700	91534727	5030	5030	5030	5030	0
64	20250312	182600	91534727	5030	5030	5030	5030	0
65	20250312	182500	91534727	5030	5030	5030	5030	0
66	20250312	182400	91534727	5030	5030	5030	5030	0
67	20250312	182300	91534727	5030	5030	5030	5030	0
68	20250312	182200	91534727	5030	5030	5030	5030	0
69	20250312	182100	91534727	5030	5030	5030	5030	0
70	20250312	182000	91534727	5030	5030	5030	5030	0
71	20250312	181900	91534727	5030	5030	5030	5030	0
72	20250312	181800	91534727	5030	5030	5030	5030	0
73	20250312	181700	91534727	5030	5030	5030	5030	0
74	20250312	181600	91534727	5030	5030	5030	5030	0
75	20250312	181500	91534727	5030	5030	5030	5030	0
76	20250312	181400	91534727	5030	5030	5030	5030	0
77	20250312	181300	91534727	5030	5030	5030	5030	0
78	20250312	181200	91534727	5030	5030	5030	5030	0
79	20250312	181100	91534727	5030	5030	5030	5030	0
80	20250312	181000	91534727	5030	5030	5030	5030	0
81	20250312	180900	91534727	5030	5030	5030	5030	0
82	20250312	180800	91534727	5030	5030	5030	5030	0
83	20250312	180700	91534727	5030	5030	5030	5030	0
84	20250312	180600	91534727	5030	5030	5030	5030	0
85	20250312	180500	91534727	5030	5030	5030	5030	0
86	20250312	180400	91534727	5030	5030	5030	5030	0
87	20250312	180300	91534727	5030	5030	5030	5030	0
88	20250312	180200	91534727	5030	5030	5030	5030	0
89	20250312	180100	91534727	5030	5030	5030	5030	0
90	20250312	180000	91534727	5030	5030	5030	5030	0
91	20250312	175900	91534727	5030	5030	5030	5030	0
92	20250312	175800	91534727	5030	5030	5030	5030	94
93	20250312	175700	91534727	5030	5030	5030	5030	0
94	20250312	175600	91534727	5030	5030	5030	5030	0
95	20250312	175500	91534727	5030	5030	5030	5030	0
96	20250312	175400	91534727	5030	5030	5030	5030	0
97	20250312	175300	91534727	5030	5030	5030	5030	0
98	20250312	175200	91534727	5030	5030	5030	5030	0
99	20250312	175100	91534727	5030	5030	5030	5030	0
100	20250312	175000	91534727	5030	5030	5030	5030	0
101	20250312	174900	91534727	5030	5030	5030	5030	0
102	20250312	174800	91534727	5030	5030	5030	5030	0
103	20250312	174700	91534727	5030	5030	5030	5030	0
104	20250312	174600	91534727	5030	5030	5030	5030	0
105	20250312	174500	91534727	5030	5030	5030	5030	0
106	20250312	174400	91534727	5030	5030	5030	5030	0
107	20250312	174300	91534727	5030	5030	5030	5030	0
108	20250312	174200	91534727	5030	5030	5030	5030	0
109	20250312	174100	91534727	5030	5030	5030	5030	0
110	20250312	174000	91534727	5030	5030	5030	5030	0
111	20250312	173900	91534727	5030	5030	5030	5030	0
112	20250312	173800	91534727	5030	5030	5030	5030	0
113	20250312	173700	91534727	5030	5030	5030	5030	0
114	20250312	173600	91534727	5030	5030	5030	5030	0
115	20250312	173500	91534727	5030	5030	5030	5030	0
116	20250312	173400	91534727	5030	5030	5030	5030	0
117	20250312	173300	91534727	5030	5030	5030	5030	0
118	20250312	173200	91534727	5030	5030	5030	5030	0
119	20250312	173100	91534727	5030	5030	5030	5030	0
120	20250312	173000	91534727	5030	5030	5030	5030	0
121	20250312	172900	91534727	5030	5030	5030	5030	0
122	20250312	172800	91534727	5030	5030	5030	5030	94
123	20250312	172700	91534727	5030	5030	5030	5030	0
124	20250312	172600	91534727	5030	5030	5030	5030	0
125	20250312	172500	91534727	5030	5030	5030	5030	0
126	20250312	172400	91534727	5030	5030	5030	5030	0
127	20250312	172300	91534727	5030	5030	5030	5030	0
128	20250312	172200	91534727	5030	5030	5030	5030	0
129	20250312	172100	91534727	5030	5030	5030	5030	0
130	20250312	172000	91534727	5030	5030	5030	5030	0
131	20250312	171900	91534727	5030	5030	5030	5030	0
132	20250312	171800	91534727	5030	5030	5030	5030	0
133	20250312	171700	91534727	5030	5030	5030	5030	0
134	20250312	171600	91534727	5030	5030	5030	5030	0
135	20250312	171500	91534727	5030	5030	5030	5030	0
136	20250312	171400	91534727	5030	5030	5030	5030	0
137	20250312	171300	91534727	5030	5030	5030	5030	0
138	20250312	171200	91534727	5030	5030	5030	5030	0
139	20250312	171100	91534727	5030	5030	5030	5030	0
140	20250312	171000	91534727	5030	5030	5030	5030	0
141	20250312	170900	91534727	5030	5030	5030	5030	0
142	20250312	170800	91534727	5030	5030	5030	5030	0
143	20250312	170700	91534727	5030	5030	5030	5030	0
144	20250312	170600	91534727	5030	5030	5030	5030	0
145	20250312	170500	91534727	5030	5030	5030	5030	0
146	20250312	170400	91534727	5030	5030	5030	5030	0
147	20250312	170300	91534727	5030	5030	5030	5030	0
148	20250312	170200	91534727	5030	5030	5030	5030	0
149	20250312	170100	91534727	5030	5030	5030	5030	0
150	20250312	170000	91534727	5030	5030	5030	5030	0
151	20250312	165900	91534727	5030	5030	5030	5030	0
152	20250312	165800	91534727	5030	5030	5030	5030	94
153	20250312	165700	91534727	5030	5030	5030	5030	0
154	20250312	165600	91534727	5030	5030	5030	5030	0
155	20250312	165500	91534727	5030	5030	5030	5030	0
156	20250312	165400	91534727	5030	5030	5030	5030	0
157	20250312	165300	91534727	5030	5030	5030	5030	0
158	20250312	165200	91534727	5030	5030	5030	5030	0
159	20250312	165100	91534727	5030	5030	5030	5030	0
160	20250312	165000	91534727	5030	5030	5030	5030	0
161	20250312	164900	91534727	5030	5030	5030	5030	0
162	20250312	164800	91534727	5030	5030	5030	5030	0
163	20250312	164700	91534727	5030	5030	5030	5030	0
164	20250312	164600	91534727	5030	5030	5030	5030	0
165	20250312	164500	91534727	5030	5030	5030	5030	0
166	20250312	164400	91534727	5030	5030	5030	5030	0
167	20250312	164300	91534727	5030	5030	5030	5030	0
168	20250312	164200	91534727	5030	5030	5030	5030	0
169	20250312	164100	91534727	5030	5030	5030	5030	0
170	20250312	164000	91534727	5030	5030	5030	5030	0
171	20250312	163900	91534727	5030	5030	5030	5030	0
172	20250312	163800	91534727	5030	5030	5030	5030	0
173	20250312	163700	91534727	5030	5030	5030	5030	0
174	20250312	163600	91534727	5030	5030	5030	5030	0
175	20250312	163500	91534727	5030	5030	5030	5030	0
176	20250312	163400	91534727	5030	5030	5030	5030	0
177	20250312	163300	91534727	5030	5030	5030	5030	0
178	20250312	163200	91534727	5030	5030	5030	5030	0
179	20250312	163100	91534727	5030	5030	5030	5030	0
180	20250312	163000	91534727	5030	5030	5030	5030	0
181	20250312	162900	91534727	5030	5030	5030	5030	0
182	20250312	162800	91534727	5030	5030	5030	5030	94
183	20250312	162700	91534727	5030	5030	5030	5030	0
184	20250312	162600	91534727	5030	5030	5030	5030	0
185	20250312	162500	91534727	5030	5030	5030	5030	0
186	20250312	162400	91534727	5030	5030	5030	5030	0
187	20250312	162300	91534727	5030	5030	5030	5030	0
188	20250312	162200	91534727	5030	5030	5030	5030	0
189	20250312	162100	91534727	5030	5030	5030	5030	0
190	20250312	162000	91534727	5030	5030	5030	5030	0
191	20250312	161900	91534727	5030	5030	5030	5030	0
192	20250312	161800	91534727	5030	5030	5030	5030	0
193	20250312	161700	91534727	5030	5030	5030	5030	0
194	20250312	161600	91534727	5030	5030	5030	5030	0
195	20250312	161500	91534727	5030	5030	5030	5030	0
196	20250312	161400	91534727	5030	5030	5030	5030	0
197	20250312	161300	91534727	5030	5030	5030	5030	0
198	20250312	161200	91534727	5030	5030	5030	5030	0
199	20250312	161100	91534727	5030	5030	5030	5030	0
200	20250312	161000	91534727	5030	5030	5030	5030	0
201	20250312	160900	91534727	5030	5030	5030	5030	0
202	20250312	160800	91534727	5030	5030	5030	5030	0
203	20250312	160700	91534727	5030	5030	5030	5030	0
204	20250312	160600	91534727	5030	5030	5030	5030	0
205	20250312	160500	91534727	5030	5030	5030	5030	0
206	20250312	160400	91534727	5030	5030	5030	5030	0
207	20250312	160300	91534727	5030	5030	5030	5030	0
208	20250312	160200	91534727	5030	5030	5030	5030	0
209	20250312	160100	91534727	5030	5030	5030	5030	0
210	20250312	160000	91534727	5030	5030	5030	5030	0
211	20250312	155900	91534727	5030	5030	5030	5030	0
212	20250312	155800	91534727	5030	5030	5030	5030	94
213	20250312	155700	91534727	5030	5030	5030	5030	0
214	20250312	155600	91534727	5030	5030	5030	5030	0
215	20250312	155500	91534727	5030	5030	5030	5030	0
216	20250312	155400	91534727	5030	5030	5030	5030	0
217	20250312	155300	91534727	5030	5030	5030	5030	0
218	20250312	155200	91534727	5030	5030	5030	5030	0
219	20250312	155100	91534727	5030	5030	5030	5030	0
220	20250312	155000	91534727	5030	5030	5030	5030	0
221	20250312	154900	91534727	5030	5030	5030	5030	0
222	20250312	154800	91534727	5030	5030	5030	5030	0
223	20250312	154700	91534727	5030	5030	5030	5030	0
224	20250312	154600	91534727	5030	5030	5030	5030	0
225	20250312	154500	91534727	5030	5030	5030	5030	0
226	20250312	154400	91534727	5030	5030	5030	5030	0
227	20250312	154300	91534727	5030	5030	5030	5030	0
228	20250312	154200	91534727	5030	5030	5030	5030	0
229	20250312	154100	91534727	5030	5030	5030	5030	0
230	20250312	154000	91534727	5030	5030	5030	5030	0
231	20250312	153900	91534727	5030	5030	5030	5030	0
232	20250312	153800	91534727	5030	5030	5030	5030	0
233	20250312	153700	91534727	5030	5030	5030	5030	0
234	20250312	153600	91534727	5030	5030	5030	5030	0
235	20250312	153500	91534727	5030	5030	5030	5030	0
236	20250312	153400	91534727	5030	5030	5030	5030	0
237	20250312	153300	91534727	5030	5030	5030	5030	0
238	20250312	153200	91534727	5030	5030	5030	5030	0
239	20250312	153100	91534727	5030	5030	5030	5030	0
240	20250312	153000	91534727	5030	5030	5030	5030	94
241	20250312	152900	91061907	5030	5030	5030	5030	0
242	20250312	152800	91061907	5030	5030	5030	5030	0
243	20250312	152700	91061907	5030	5030	5030	5030	0
244	20250312	152600	91061907	5030	5030	5030	5030	0
245	20250312	152500	91061907	5030	5030	5030	5030	0
246	20250312	152400	91061907	5030	5030	5030	5030	0
247	20250312	152300	91061907	5030	5030	5030	5030	0
248	20250312	152200	91061907	5030	5030	5030	5030	0
249	20250312	152100	91061907	5030	5030	5030	5030	0
250	20250312	152000	91061907	5030	5030	5030	5030	0
251	20250312	151900	91061907	5030	5020	5030	5020	198
252	20250312	151800	90067927	5020	5020	5020	5020	0
253	20250312	151700	90067927	5020	5020	5020	5020	0
254	20250312	151600	90067927	5020	5020	5020	5020	1
255	20250312	151500	90062907	4995	4995	4995	4995	0
256	20250312	151400	90062907	4995	4995	4995	4995	1
257	20250312	151300	90057912	5030	5030	5030	5030	0
258	20250312	151200	90057912	5030	5030	5030	5030	0
259	20250312	151100	90057912	5030	5030	5030	5030	1
260	20250312	151000	90052882	5030	5030	5030	5030	0
261	20250312	150900	90052882	5030	5030	5030	5030	0
262	20250312	150800	90052882	5030	5030	5030	5030	0
263	20250312	150700	90052882	5030	5030	5030	5030	0
264	20250312	150600	90052882	5030	5030	5030	5030	0
265	20250312	150500	90052882	5030	5030	5030	5030	0
266	20250312	150400	90052882	5030	5030	5030	5030	0
267	20250312	150300	90052882	5030	5030	5030	5030	0
268	20250312	150200	90052882	5030	5030	5030	5030	0
269	20250312	150100	90052882	5030	5030	5030	5030	50
270	20250312	150000	89801382	5030	5030	5030	5030	0
271	20250312	145900	89801382	5030	5030	5030	5030	1
272	20250312	145800	89796352	4995	5000	5000	4995	2090
273	20250312	145700	79356352	5030	5030	5030	5030	0
274	20250312	145600	79356352	5030	5030	5030	5030	0
275	20250312	145500	79356352	5030	5030	5030	5030	2
276	20250312	145400	79346292	5030	5030	5030	5030	0
277	20250312	145300	79346292	5030	5030	5030	5030	1
278	20250312	145200	79341262	5000	5000	5000	5000	60
279	20250312	145100	79041262	5000	5000	5000	5000	0
280	20250312	145000	79041262	5000	5000	5000	5000	0
281	20250312	144900	79041262	5000	5000	5000	5000	200
282	20250312	144800	78041262	5000	5000	5000	5000	0
283	20250312	144700	78041262	5000	5000	5000	5000	0
284	20250312	144600	78041262	5000	5000	5000	5000	0
285	20250312	144500	78041262	5000	5000	5000	5000	0
286	20250312	144400	78041262	5000	5000	5000	5000	0
287	20250312	144300	78041262	5000	5000	5000	5000	0
288	20250312	144200	78041262	5000	5000	5000	5000	0
289	20250312	144100	78041262	5000	5000	5000	5000	0
290	20250312	144000	78041262	5000	5000	5000	5000	0
291	20250312	143900	78041262	5000	5000	5000	5000	0
292	20250312	143800	78041262	5000	5000	5000	5000	0
293	20250312	143700	78041262	5000	5000	5000	5000	0
294	20250312	143600	78041262	5000	5000	5000	5000	0
295	20250312	143500	78041262	5000	5000	5000	5000	0
296	20250312	143400	78041262	5000	5000	5000	5000	0
297	20250312	143300	78041262	5000	5000	5000	5000	0
298	20250312	143200	78041262	5000	5000	5000	5000	0
299	20250312	143100	78041262	5000	5000	5000	5000	0
300	20250312	143000	78041262	5000	5000	5000	5000	0
301	20250312	142900	78041262	5000	5000	5000	5000	0
302	20250312	142800	78041262	5000	5000	5000	5000	1560
303	20250312	142700	70241262	5000	5000	5000	5000	0
304	20250312	142600	70241262	5000	5000	5000	5000	0
305	20250312	142500	70241262	5000	5000	5000	5000	1
306	20250312	142400	70236262	5000	5000	5000	5000	0
307	20250312	142300	70236262	5000	5000	5000	5000	0
308	20250312	142200	70236262	5000	5000	5000	5000	0
309	20250312	142100	70236262	5000	5000	5000	5000	303
310	20250312	142000	68721262	5000	5000	5000	5000	0
311	20250312	141900	68721262	5000	5000	5000	5000	0
312	20250312	141800	68721262	5000	5000	5000	5000	0
313	20250312	141700	68721262	5000	5000	5000	5000	0
314	20250312	141600	68721262	5000	5000	5000	5000	0
315	20250312	141500	68721262	5000	5000	5000	5000	0
316	20250312	141400	68721262	5000	5000	5000	5000	0
317	20250312	141300	68721262	5000	5000	5000	5000	0
318	20250312	141200	68721262	5000	5000	5000	5000	0
319	20250312	141100	68721262	5000	5000	5000	5000	0
320	20250312	141000	68721262	5000	5000	5000	5000	0
321	20250312	140900	68721262	5000	5000	5000	5000	0
322	20250312	140800	68721262	5000	5000	5000	5000	0
323	20250312	140700	68721262	5000	5000	5000	5000	0
324	20250312	140600	68721262	5000	5000	5000	5000	0
325	20250312	140500	68721262	5000	5000	5000	5000	0
326	20250312	140400	68721262	5000	5000	5000	5000	0
327	20250312	140300	68721262	5000	5000	5000	5000	0
328	20250312	140200	68721262	5000	5000	5000	5000	0
329	20250312	140100	68721262	5000	5000	5000	5000	0
330	20250312	140000	68721262	5000	5000	5000	5000	101
331	20250312	135900	68216262	5030	5030	5030	5030	0
332	20250312	135800	68216262	5030	5030	5030	5030	0
333	20250312	135700	68216262	5030	5030	5030	5030	0
334	20250312	135600	68216262	5030	5030	5030	5030	0
335	20250312	135500	68216262	5030	5000	5030	5000	871
336	20250312	135400	63860402	5010	5010	5010	5010	0
337	20250312	135300	63860402	5010	5010	5010	5010	0
338	20250312	135200	63860402	5010	5010	5010	5010	40
339	20250312	135100	63660002	5010	5010	5010	5010	0
340	20250312	135000	63660002	5010	5010	5010	5010	0
341	20250312	134900	63660002	5010	5010	5010	5010	91
342	20250312	134800	63204092	5000	5000	5000	5000	0
343	20250312	134700	63204092	5000	5000	5000	5000	57
344	20250312	134600	62919092	5000	5000	5000	5000	0
345	20250312	134500	62919092	5000	5000	5000	5000	0
346	20250312	134400	62919092	5000	5000	5000	5000	33
347	20250312	134300	62754092	5000	5000	5000	5000	0
348	20250312	134200	62754092	5000	5000	5000	5000	0
349	20250312	134100	62754092	5000	5000	5000	5000	40
350	20250312	134000	62554092	5000	5000	5000	5000	0
351	20250312	133900	62554092	5000	5000	5000	5000	56
352	20250312	133800	62274092	5000	5000	5000	5000	0
353	20250312	133700	62274092	5000	5000	5000	5000	0
354	20250312	133600	62274092	5000	5000	5000	5000	45
355	20250312	133500	62049092	5000	5000	5000	5000	0
356	20250312	133400	62049092	5000	5000	5000	5000	44
357	20250312	133300	61829092	4995	4995	4995	4995	0
358	20250312	133200	61829092	4995	4995	4995	4995	2
359	20250312	133100	61819102	5000	5000	5000	5000	54
360	20250312	133000	61549102	5010	5010	5010	5010	1
361	20250312	132900	61544092	5010	5010	5010	5010	1
362	20250312	132800	61539082	5000	5000	5000	5000	43
363	20250312	132700	61324082	5000	5000	5000	5000	0
364	20250312	132600	61324082	5000	5000	5000	5000	35
365	20250312	132500	61149082	5000	5000	5000	5000	0
366	20250312	132400	61149082	5000	5000	5000	5000	0
367	20250312	132300	61149082	5000	5000	5000	5000	0
368	20250312	132200	61149082	5000	5000	5000	5000	0
369	20250312	132100	61149082	5000	5000	5000	5000	0
370	20250312	132000	61149082	5000	5000	5000	5000	0
371	20250312	131900	61149082	5000	5000	5000	5000	0
372	20250312	131800	61149082	5000	5000	5000	5000	97
373	20250312	131700	60664082	5010	5010	5010	5010	51
374	20250312	131600	60408572	5010	5010	5010	5010	51
375	20250312	131500	60153062	5010	5010	5010	5010	0
376	20250312	131400	60153062	5010	5010	5010	5010	0
377	20250312	131300	60153062	5010	5010	5010	5010	51
378	20250312	131200	59897552	5010	5010	5010	5010	0
379	20250312	131100	59897552	5010	5010	5010	5010	0
380	20250312	131000	59897552	5010	5010	5010	5010	47
381	20250312	130900	59662082	5000	5000	5000	5000	0
382	20250312	130800	59662082	5000	5000	5000	5000	0
383	20250312	130700	59662082	5000	5000	5000	5000	0
384	20250312	130600	59662082	5000	5000	5000	5000	0
385	20250312	130500	59662082	5000	5000	5000	5000	0
386	20250312	130400	59662082	5000	5000	5000	5000	190
387	20250312	130300	58712082	4995	4995	4995	4995	44
388	20250312	130200	58492302	5000	5000	5000	5000	0
389	20250312	130100	58492302	5000	5000	5000	5000	0
390	20250312	130000	58492302	5000	5000	5000	5000	11
391	20250312	125900	58437302	5000	5000	5000	5000	0
392	20250312	125800	58437302	5000	5000	5000	5000	0
393	20250312	125700	58437302	5000	5000	5000	5000	0
394	20250312	125600	58437302	5000	5000	5000	5000	0
395	20250312	125500	58437302	5000	5000	5000	5000	0
396	20250312	125400	58437302	5000	5000	5000	5000	0
397	20250312	125300	58437302	5000	5000	5000	5000	0
398	20250312	125200	58437302	5000	5000	5000	5000	0
399	20250312	125100	58437302	5000	5000	5000	5000	0
400	20250312	125000	58437302	5000	4997	5000	4995	208
401	20250312	124900	57397545	5000	5000	5000	5000	0
402	20250312	124800	57397545	5000	5000	5000	5000	0
403	20250312	124700	57397545	5000	5000	5000	5000	21
404	20250312	124600	57292545	5020	5020	5020	5020	0
405	20250312	124500	57292545	5020	5020	5020	5020	0
406	20250312	124400	57292545	5020	5020	5020	5020	0
407	20250312	124300	57292545	5020	5020	5020	5020	0
408	20250312	124200	57292545	5020	5020	5020	5020	2
409	20250312	124100	57282505	5010	5010	5010	5010	0
410	20250312	124000	57282505	5010	5010	5010	5010	0
411	20250312	123900	57282505	5010	5010	5010	5010	0
412	20250312	123800	57282505	5010	5010	5010	5010	3
413	20250312	123700	57267475	5000	5000	5000	5000	39
414	20250312	123600	57072475	5000	5000	5000	5000	0
415	20250312	123500	57072475	5000	5000	5000	5000	0
416	20250312	123400	57072475	5000	5000	5000	5000	48
417	20250312	123300	56832475	5000	5000	5000	5000	0
418	20250312	123200	56832475	5000	4995	5000	4995	166
419	20250312	123100	56002675	4995	4995	4995	4995	0
420	20250312	123000	56002675	4995	4995	4995	4995	0
421	20250312	122900	56002675	4995	5000	5000	4995	51
422	20250312	122800	55747920	4995	4995	4995	4995	2
423	20250312	122700	55737930	4995	4995	4995	4995	0
424	20250312	122600	55737930	4995	5000	5000	4995	650
425	20250312	122500	52488480	5000	5000	5000	5000	0
426	20250312	122400	52488480	5000	5000	5000	5000	56
427	20250312	122300	52208480	5000	5000	5000	5000	0
428	20250312	122200	52208480	5000	5000	5000	5000	0
429	20250312	122100	52208480	5000	5010	5010	5000	142
430	20250312	122000	51497480	5000	5000	5000	5000	0
431	20250312	121900	51497480	5000	5000	5000	5000	52
432	20250312	121800	51237480	5000	5000	5000	5000	0
433	20250312	121700	51237480	5000	5000	5000	5000	0
434	20250312	121600	51237480	5000	5000	5000	5000	58
435	20250312	121500	50947480	5000	5000	5000	5000	0
436	20250312	121400	50947480	5000	5000	5000	5000	0
437	20250312	121300	50947480	5000	5000	5000	5000	39
438	20250312	121200	50752480	5000	5000	5000	5000	0
439	20250312	121100	50752480	5000	5000	5000	5000	54
440	20250312	121000	50482480	5000	5000	5000	5000	0
441	20250312	120900	50482480	5000	5000	5000	5000	0
442	20250312	120800	50482480	5000	5000	5000	5000	53
443	20250312	120700	50217480	5000	5000	5000	5000	8
444	20250312	120600	50177480	5000	5000	5000	5000	35
445	20250312	120500	50002480	5000	5000	5000	5000	0
446	20250312	120400	50002480	5000	5000	5000	5000	0
447	20250312	120300	50002480	5000	5000	5000	5000	42
448	20250312	120200	49792480	5010	5010	5010	5010	12
449	20250312	120100	49732360	5000	5000	5000	5000	0
450	20250312	120000	49732360	5000	5010	5010	5000	42
451	20250312	115900	49522340	5000	5000	5000	5000	0
452	20250312	115800	49522340	5000	5000	5000	5000	47
453	20250312	115700	49287340	5000	5000	5000	5000	0
454	20250312	115600	49287340	5000	5000	5000	5000	0
455	20250312	115500	49287340	5000	5000	5000	5000	41
456	20250312	115400	49082340	5000	5000	5000	5000	0
457	20250312	115300	49082340	5000	5000	5000	5000	52
458	20250312	115200	48822340	5000	5000	5000	5000	0
459	20250312	115100	48822340	5000	5000	5000	5000	0
460	20250312	115000	48822340	5000	5000	5000	5000	38
461	20250312	114900	48632340	5000	5000	5000	5000	0
462	20250312	114800	48632340	5000	5000	5000	5000	100
463	20250312	114700	48132340	5010	5010	5010	5010	0
464	20250312	114600	48132340	5010	5010	5010	5010	0
465	20250312	114500	48132340	5010	5010	5010	5010	0
466	20250312	114400	48132340	5010	5010	5010	5010	33
467	20250312	114300	47967010	5010	5010	5010	5010	0
468	20250312	114200	47967010	5010	5010	5010	5010	0
469	20250312	114100	47967010	5010	5010	5010	5010	0
470	20250312	114000	47967010	5010	5010	5010	5010	0
471	20250312	113900	47967010	5010	5010	5010	5010	0
472	20250312	113800	47967010	5010	5010	5010	5010	0
473	20250312	113700	47967010	5010	5010	5010	5000	174
474	20250312	113600	47095640	5000	5000	5000	5000	0
475	20250312	113500	47095640	5000	5000	5000	5000	51
476	20250312	113400	46840640	5000	5000	5000	5000	0
477	20250312	113300	46840640	5000	5000	5000	5000	0
478	20250312	113200	46840640	5000	5000	5000	5000	47
479	20250312	113100	46605640	5010	5010	5010	5010	0
480	20250312	113000	46605640	5010	5010	5010	5010	1
481	20250312	112900	46600630	5000	5010	5010	5000	50
482	20250312	112800	46350600	5020	5020	5020	5020	0
483	20250312	112700	46350600	5020	5020	5020	5020	0
484	20250312	112600	46350600	5020	5020	5020	5020	0
485	20250312	112500	46350600	5020	5020	5020	5020	0
486	20250312	112400	46350600	5020	5020	5020	5020	0
487	20250312	112300	46350600	5020	5020	5020	5020	0
488	20250312	112200	46350600	5020	5020	5020	5020	0
489	20250312	112100	46350600	5020	5020	5020	5020	0
490	20250312	112000	46350600	5020	5020	5020	5020	819
491	20250312	111900	42239220	5020	5010	5020	5010	134
492	20250312	111800	41566560	5050	5050	5050	5050	0
493	20250312	111700	41566560	5050	5050	5050	5050	0
494	20250312	111600	41566560	5050	5000	5050	5000	102
495	20250312	111500	41054600	5000	5000	5000	5000	0
496	20250312	111400	41054600	5000	5000	5000	5000	46
497	20250312	111300	40824600	5000	5000	5000	5000	0
498	20250312	111200	40824600	5000	5000	5000	5000	11
499	20250312	111100	40769600	5000	5000	5000	5000	49
500	20250312	111000	40524600	5000	5000	5000	5000	0
501	20250312	110900	40524600	5000	5000	5000	5000	46
502	20250312	110800	40294600	5000	5000	5000	5000	0
503	20250312	110700	40294600	5000	5000	5000	5000	0
504	20250312	110600	40294600	5000	5000	5000	5000	51
505	20250312	110500	40039600	5010	5010	5010	5010	0
506	20250312	110400	40039600	5010	5000	5010	5000	155
507	20250312	110300	39263600	5000	5000	5000	5000	0
508	20250312	110200	39263600	5000	5000	5000	5000	15
509	20250312	110100	39188600	5000	5000	5000	5000	44
510	20250312	110000	38968600	5000	5000	5000	5000	0
511	20250312	105900	38968600	5000	5000	5000	5000	0
512	20250312	105800	38968600	5000	5000	5000	5000	57
513	20250312	105700	38683600	5010	5010	5010	5010	0
514	20250312	105600	38683600	5010	5010	5010	5010	4
515	20250312	105500	38663560	5010	5010	5010	5010	0
516	20250312	105400	38663560	5010	5010	5010	5010	0
517	20250312	105300	38663560	5010	5010	5010	5010	43
518	20250312	105200	38448130	5010	5010	5010	5010	0
519	20250312	105100	38448130	5010	5010	5010	5010	53
520	20250312	105000	38182600	5000	5000	5000	5000	142
521	20250312	104900	37472600	5010	5010	5010	5010	52
522	20250312	104800	37212080	5000	4995	5000	4995	88
523	20250312	104700	36772285	5000	5000	5000	5000	0
524	20250312	104600	36772285	5000	5000	5000	5000	0
525	20250312	104500	36772285	5000	5000	5000	5000	0
526	20250312	104400	36772285	5000	5000	5000	5000	0
527	20250312	104300	36772285	5000	5000	5000	5000	0
528	20250312	104200	36772285	5000	5000	5000	5000	185
529	20250312	104100	35847285	5000	5000	5000	5000	400
530	20250312	104000	33847285	5000	5010	5020	5000	750
531	20250312	103900	30094635	5010	5010	5010	5010	0
532	20250312	103800	30094635	5010	5010	5010	5010	9
533	20250312	103700	30049545	5010	5010	5010	5010	0
534	20250312	103600	30049545	5010	5010	5010	5010	1
535	20250312	103500	30044535	5010	5010	5010	5010	52
536	20250312	103400	29784015	5020	5020	5020	5020	0
537	20250312	103300	29784015	5020	5020	5020	5020	0
538	20250312	103200	29784015	5020	5020	5020	5020	10
539	20250312	103100	29733815	5020	5020	5020	5020	1
540	20250312	103000	29728795	5020	5020	5020	5020	100
541	20250312	102900	29226795	5030	5030	5030	5030	10
542	20250312	102800	29176495	5050	5050	5050	5050	0
543	20250312	102700	29176495	5050	5050	5050	5050	0
544	20250312	102600	29176495	5050	5050	5050	5050	0
545	20250312	102500	29176495	5050	5050	5050	5050	0
546	20250312	102400	29176495	5050	5040	5050	5040	104
547	20250312	102300	28651675	5030	5030	5040	5020	230
548	20250312	102200	27495885	5020	5020	5020	5020	53
549	20250312	102100	27229825	5040	5040	5040	5040	0
550	20250312	102000	27229825	5040	5040	5040	5040	0
551	20250312	101900	27229825	5040	5040	5040	5040	0
552	20250312	101800	27229825	5040	5040	5040	5040	1
553	20250312	101700	27224785	5030	5030	5030	5030	452
554	20250312	101600	24951225	5030	5030	5030	5030	0
555	20250312	101500	24951225	5030	5030	5030	5030	0
556	20250312	101400	24951225	5030	5030	5030	5030	48
557	20250312	101300	24709785	5050	5050	5050	5050	0
558	20250312	101200	24709785	5050	5050	5050	5050	0
559	20250312	101100	24709785	5050	5050	5050	5050	0
560	20250312	101000	24709785	5050	5050	5050	5050	0
561	20250312	100900	24709785	5050	5050	5050	5050	0
562	20250312	100800	24709785	5050	5050	5050	5050	0
563	20250312	100700	24709785	5050	5050	5050	5050	0
564	20250312	100600	24709785	5050	5050	5050	5050	0
565	20250312	100500	24709785	5050	5050	5050	5050	0
566	20250312	100400	24709785	5050	5050	5050	5050	0
567	20250312	100300	24709785	5050	5050	5050	5050	0
568	20250312	100200	24709785	5050	5050	5050	5050	0
569	20250312	100100	24709785	5050	5050	5050	5050	0
570	20250312	100000	24709785	5050	5050	5050	5050	0
571	20250312	095900	24709785	5050	5050	5050	5050	0
572	20250312	095800	24709785	5050	5050	5050	5050	0
573	20250312	095700	24709785	5050	5050	5050	5050	0
574	20250312	095600	24709785	5050	5050	5050	5050	501
575	20250312	095500	22179735	5050	5050	5050	5050	0
576	20250312	095400	22179735	5050	5050	5050	5050	0
577	20250312	095300	22179735	5050	5050	5050	5050	0
578	20250312	095200	22179735	5050	5050	5050	5050	1
579	20250312	095100	22174685	5050	5050	5050	5050	0
580	20250312	095000	22174685	5050	5050	5050	5050	2
581	20250312	094900	22164585	5050	5050	5050	5050	0
582	20250312	094800	22164585	5050	5050	5050	5050	0
583	20250312	094700	22164585	5050	5050	5050	5050	0
584	20250312	094600	22164585	5050	5050	5050	5050	0
585	20250312	094500	22164585	5050	5050	5050	5050	3
586	20250312	094400	22149435	5050	5050	5050	5050	0
587	20250312	094300	22149435	5050	5050	5050	5050	0
588	20250312	094200	22149435	5050	5050	5050	5050	0
589	20250312	094100	22149435	5050	5050	5050	5050	0
590	20250312	094000	22149435	5050	5050	5050	5050	0
591	20250312	093900	22149435	5050	5050	5050	5050	0
592	20250312	093800	22149435	5050	5050	5050	5050	0
593	20250312	093700	22149435	5050	5050	5050	5050	3
594	20250312	093600	22134285	5020	5020	5020	5020	1500
595	20250312	093500	14604285	5020	5020	5020	5020	0
596	20250312	093400	14604285	5020	5020	5020	5020	0
597	20250312	093300	14604285	5020	5020	5020	5020	0
598	20250312	093200	14604285	5020	5020	5020	5020	0
599	20250312	093100	14604285	5020	5020	5020	5020	0
600	20250312	093000	14604285	5020	5020	5020	5020	0
601	20250312	092900	14604285	5020	5020	5020	5020	0
602	20250312	092800	14604285	5020	5020	5020	5020	0
603	20250312	092700	14604285	5020	5020	5020	5020	10
604	20250312	092600	14554085	5060	5060	5060	5060	0
605	20250312	092500	14554085	5060	5060	5060	5060	0
606	20250312	092400	14554085	5060	5030	5060	5030	150
607	20250312	092300	13797585	5030	5030	5030	5030	0
608	20250312	092200	13797585	5030	5030	5030	5030	0
609	20250312	092100	13797585	5030	5020	5030	4980	1075
610	20250312	092000	8392265	5030	5030	5030	5030	1
611	20250312	091900	8387235	5020	5020	5020	5020	0
612	20250312	091800	8387235	5020	5020	5020	5020	0
613	20250312	091700	8387235	5020	5020	5020	5020	0
614	20250312	091600	8387235	5020	5020	5020	5020	0
615	20250312	091500	8387235	5020	5020	5020	5020	0
616	20250312	091400	8387235	5020	5020	5020	5020	13
617	20250312	091300	8321975	5000	5000	5000	5000	0
618	20250312	091200	8321975	5000	5030	5040	5000	253
619	20250312	091100	7047935	5020	5020	5020	5020	0
620	20250312	091000	7047935	5020	5030	5030	5020	23
621	20250312	090900	6932455	5040	5040	5040	5040	0
622	20250312	090800	6932455	5040	5040	5040	5040	0
623	20250312	090700	6932455	5040	5040	5040	5040	0
624	20250312	090600	6932455	5040	5010	5040	5010	200
625	20250312	090500	5927785	5010	5010	5010	5010	1
626	20250312	090400	5922775	4990	4990	4990	4990	0
627	20250312	090300	5922775	4990	4990	4990	4990	90
628	20250312	090200	5473675	4990	4995	4995	4990	50
629	20250312	090100	5224170	5010	5010	5010	5010	5
630	20250312	090000	5199120	4980	4980	4980	4980	1044