KissMeData/030720/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	191500	15797000	4995	4995	4995	4995	1
3	20250320	191400	15797000	4995	4995	4995	4995	0
4	20250320	191300	15797000	4995	4995	4995	4995	0
5	20250320	191200	15797000	4995	4995	4995	4995	0
6	20250320	191100	15797000	4995	4995	4995	4995	0
7	20250320	191000	15797000	4995	4995	4995	4995	0
8	20250320	190900	15797000	4995	4995	4995	4995	0
9	20250320	190800	15797000	4995	4995	4995	4995	0
10	20250320	190700	15797000	4995	4995	4995	4995	0
11	20250320	190600	15797000	4995	4995	4995	4995	0
12	20250320	190500	15797000	4995	4995	4995	4995	0
13	20250320	190400	15797000	4995	4995	4995	4995	0
14	20250320	190300	15797000	4995	4995	4995	4995	0
15	20250320	190200	15797000	4995	4995	4995	4995	0
16	20250320	190100	15797000	4995	4995	4995	4995	0
17	20250320	190000	15797000	4995	4995	4995	4995	0
18	20250320	185900	15797000	4995	4995	4995	4995	0
19	20250320	185800	15797000	4995	4995	4995	4995	0
20	20250320	185700	15797000	4995	4995	4995	4995	0
21	20250320	185600	15797000	4995	4995	4995	4995	0
22	20250320	185500	15797000	4995	4995	4995	4995	0
23	20250320	185400	15797000	4995	4995	4995	4995	0
24	20250320	185300	15797000	4995	4995	4995	4995	0
25	20250320	185200	15797000	4995	4995	4995	4995	0
26	20250320	185100	15797000	4995	4995	4995	4995	0
27	20250320	185000	15797000	4995	4995	4995	4995	0
28	20250320	184900	15797000	4995	4995	4995	4995	0
29	20250320	184800	15797000	4995	4995	4995	4995	0
30	20250320	184700	15797000	4995	4995	4995	4995	0
31	20250320	184600	15797000	4995	4995	4995	4995	0
32	20250320	184500	15797000	4995	4995	4995	4995	1
33	20250320	184400	15797000	4995	4995	4995	4995	0
34	20250320	184300	15797000	4995	4995	4995	4995	0
35	20250320	184200	15797000	4995	4995	4995	4995	0
36	20250320	184100	15797000	4995	4995	4995	4995	0
37	20250320	184000	15797000	4995	4995	4995	4995	0
38	20250320	183900	15797000	4995	4995	4995	4995	0
39	20250320	183800	15797000	4995	4995	4995	4995	0
40	20250320	183700	15797000	4995	4995	4995	4995	0
41	20250320	183600	15797000	4995	4995	4995	4995	0
42	20250320	183500	15797000	4995	4995	4995	4995	0
43	20250320	183400	15797000	4995	4995	4995	4995	0
44	20250320	183300	15797000	4995	4995	4995	4995	0
45	20250320	183200	15797000	4995	4995	4995	4995	0
46	20250320	183100	15797000	4995	4995	4995	4995	0
47	20250320	183000	15797000	4995	4995	4995	4995	0
48	20250320	182900	15797000	4995	4995	4995	4995	0
49	20250320	182800	15797000	4995	4995	4995	4995	0
50	20250320	182700	15797000	4995	4995	4995	4995	0
51	20250320	182600	15797000	4995	4995	4995	4995	0
52	20250320	182500	15797000	4995	4995	4995	4995	0
53	20250320	182400	15797000	4995	4995	4995	4995	0
54	20250320	182300	15797000	4995	4995	4995	4995	0
55	20250320	182200	15797000	4995	4995	4995	4995	0
56	20250320	182100	15797000	4995	4995	4995	4995	0
57	20250320	182000	15797000	4995	4995	4995	4995	0
58	20250320	181900	15797000	4995	4995	4995	4995	0
59	20250320	181800	15797000	4995	4995	4995	4995	0
60	20250320	181700	15797000	4995	4995	4995	4995	0
61	20250320	181600	15797000	4995	4995	4995	4995	0
62	20250320	181500	15797000	4995	4995	4995	4995	1
63	20250320	181400	15797000	4995	4995	4995	4995	0
64	20250320	181300	15797000	4995	4995	4995	4995	0
65	20250320	181200	15797000	4995	4995	4995	4995	0
66	20250320	181100	15797000	4995	4995	4995	4995	0
67	20250320	181000	15797000	4995	4995	4995	4995	0
68	20250320	180900	15797000	4995	4995	4995	4995	0
69	20250320	180800	15797000	4995	4995	4995	4995	0
70	20250320	180700	15797000	4995	4995	4995	4995	0
71	20250320	180600	15797000	4995	4995	4995	4995	0
72	20250320	180500	15797000	4995	4995	4995	4995	0
73	20250320	180400	15797000	4995	4995	4995	4995	0
74	20250320	180300	15797000	4995	4995	4995	4995	0
75	20250320	180200	15797000	4995	4995	4995	4995	0
76	20250320	180100	15797000	4995	4995	4995	4995	0
77	20250320	180000	15797000	4995	4995	4995	4995	0
78	20250320	175900	15797000	4995	4995	4995	4995	0
79	20250320	175800	15797000	4995	4995	4995	4995	0
80	20250320	175700	15797000	4995	4995	4995	4995	0
81	20250320	175600	15797000	4995	4995	4995	4995	0
82	20250320	175500	15797000	4995	4995	4995	4995	0
83	20250320	175400	15797000	4995	4995	4995	4995	0
84	20250320	175300	15797000	4995	4995	4995	4995	0
85	20250320	175200	15797000	4995	4995	4995	4995	0
86	20250320	175100	15797000	4995	4995	4995	4995	0
87	20250320	175000	15797000	4995	4995	4995	4995	0
88	20250320	174900	15797000	4995	4995	4995	4995	0
89	20250320	174800	15797000	4995	4995	4995	4995	0
90	20250320	174700	15797000	4995	4995	4995	4995	0
91	20250320	174600	15797000	4995	4995	4995	4995	0
92	20250320	174500	15797000	4995	4995	4995	4995	1
93	20250320	174400	15797000	4995	4995	4995	4995	0
94	20250320	174300	15797000	4995	4995	4995	4995	0
95	20250320	174200	15797000	4995	4995	4995	4995	0
96	20250320	174100	15797000	4995	4995	4995	4995	0
97	20250320	174000	15797000	4995	4995	4995	4995	0
98	20250320	173900	15797000	4995	4995	4995	4995	0
99	20250320	173800	15797000	4995	4995	4995	4995	0
100	20250320	173700	15797000	4995	4995	4995	4995	0
101	20250320	173600	15797000	4995	4995	4995	4995	0
102	20250320	173500	15797000	4995	4995	4995	4995	0
103	20250320	173400	15797000	4995	4995	4995	4995	0
104	20250320	173300	15797000	4995	4995	4995	4995	0
105	20250320	173200	15797000	4995	4995	4995	4995	0
106	20250320	173100	15797000	4995	4995	4995	4995	0
107	20250320	173000	15797000	4995	4995	4995	4995	0
108	20250320	172900	15797000	4995	4995	4995	4995	0
109	20250320	172800	15797000	4995	4995	4995	4995	0
110	20250320	172700	15797000	4995	4995	4995	4995	0
111	20250320	172600	15797000	4995	4995	4995	4995	0
112	20250320	172500	15797000	4995	4995	4995	4995	0
113	20250320	172400	15797000	4995	4995	4995	4995	0
114	20250320	172300	15797000	4995	4995	4995	4995	0
115	20250320	172200	15797000	4995	4995	4995	4995	0
116	20250320	172100	15797000	4995	4995	4995	4995	0
117	20250320	172000	15797000	4995	4995	4995	4995	0
118	20250320	171900	15797000	4995	4995	4995	4995	0
119	20250320	171800	15797000	4995	4995	4995	4995	0
120	20250320	171700	15797000	4995	4995	4995	4995	0
121	20250320	171600	15797000	4995	4995	4995	4995	0
122	20250320	171500	15797000	4995	4995	4995	4995	1
123	20250320	171400	15797000	4995	4995	4995	4995	0
124	20250320	171300	15797000	4995	4995	4995	4995	0
125	20250320	171200	15797000	4995	4995	4995	4995	0
126	20250320	171100	15797000	4995	4995	4995	4995	0
127	20250320	171000	15797000	4995	4995	4995	4995	0
128	20250320	170900	15797000	4995	4995	4995	4995	0
129	20250320	170800	15797000	4995	4995	4995	4995	0
130	20250320	170700	15797000	4995	4995	4995	4995	0
131	20250320	170600	15797000	4995	4995	4995	4995	0
132	20250320	170500	15797000	4995	4995	4995	4995	0
133	20250320	170400	15797000	4995	4995	4995	4995	0
134	20250320	170300	15797000	4995	4995	4995	4995	0
135	20250320	170200	15797000	4995	4995	4995	4995	0
136	20250320	170100	15797000	4995	4995	4995	4995	0
137	20250320	170000	15797000	4995	4995	4995	4995	0
138	20250320	165900	15797000	4995	4995	4995	4995	0
139	20250320	165800	15797000	4995	4995	4995	4995	0
140	20250320	165700	15797000	4995	4995	4995	4995	0
141	20250320	165600	15797000	4995	4995	4995	4995	0
142	20250320	165500	15797000	4995	4995	4995	4995	0
143	20250320	165400	15797000	4995	4995	4995	4995	0
144	20250320	165300	15797000	4995	4995	4995	4995	0
145	20250320	165200	15797000	4995	4995	4995	4995	0
146	20250320	165100	15797000	4995	4995	4995	4995	0
147	20250320	165000	15797000	4995	4995	4995	4995	0
148	20250320	164900	15797000	4995	4995	4995	4995	0
149	20250320	164800	15797000	4995	4995	4995	4995	0
150	20250320	164700	15797000	4995	4995	4995	4995	0
151	20250320	164600	15797000	4995	4995	4995	4995	0
152	20250320	164500	15797000	4995	4995	4995	4995	1
153	20250320	164400	15797000	4995	4995	4995	4995	0
154	20250320	164300	15797000	4995	4995	4995	4995	0
155	20250320	164200	15797000	4995	4995	4995	4995	0
156	20250320	164100	15797000	4995	4995	4995	4995	0
157	20250320	164000	15797000	4995	4995	4995	4995	0
158	20250320	163900	15797000	4995	4995	4995	4995	0
159	20250320	163800	15797000	4995	4995	4995	4995	0
160	20250320	163700	15797000	4995	4995	4995	4995	0
161	20250320	163600	15797000	4995	4995	4995	4995	0
162	20250320	163500	15797000	4995	4995	4995	4995	0
163	20250320	163400	15797000	4995	4995	4995	4995	0
164	20250320	163300	15797000	4995	4995	4995	4995	0
165	20250320	163200	15797000	4995	4995	4995	4995	0
166	20250320	163100	15797000	4995	4995	4995	4995	0
167	20250320	163000	15797000	4995	4995	4995	4995	0
168	20250320	162900	15797000	4995	4995	4995	4995	0
169	20250320	162800	15797000	4995	4995	4995	4995	0
170	20250320	162700	15797000	4995	4995	4995	4995	0
171	20250320	162600	15797000	4995	4995	4995	4995	0
172	20250320	162500	15797000	4995	4995	4995	4995	0
173	20250320	162400	15797000	4995	4995	4995	4995	0
174	20250320	162300	15797000	4995	4995	4995	4995	0
175	20250320	162200	15797000	4995	4995	4995	4995	0
176	20250320	162100	15797000	4995	4995	4995	4995	0
177	20250320	162000	15797000	4995	4995	4995	4995	0
178	20250320	161900	15797000	4995	4995	4995	4995	0
179	20250320	161800	15797000	4995	4995	4995	4995	0
180	20250320	161700	15797000	4995	4995	4995	4995	0
181	20250320	161600	15797000	4995	4995	4995	4995	0
182	20250320	161500	15797000	4995	4995	4995	4995	1
183	20250320	161400	15797000	4995	4995	4995	4995	0
184	20250320	161300	15797000	4995	4995	4995	4995	0
185	20250320	161200	15797000	4995	4995	4995	4995	0
186	20250320	161100	15797000	4995	4995	4995	4995	0
187	20250320	161000	15797000	4995	4995	4995	4995	0
188	20250320	160900	15797000	4995	4995	4995	4995	0
189	20250320	160800	15797000	4995	4995	4995	4995	0
190	20250320	160700	15797000	4995	4995	4995	4995	0
191	20250320	160600	15797000	4995	4995	4995	4995	0
192	20250320	160500	15797000	4995	4995	4995	4995	0
193	20250320	160400	15797000	4995	4995	4995	4995	0
194	20250320	160300	15797000	4995	4995	4995	4995	0
195	20250320	160200	15797000	4995	4995	4995	4995	0
196	20250320	160100	15797000	4995	4995	4995	4995	0
197	20250320	160000	15797000	4995	4995	4995	4995	0
198	20250320	155900	15797000	4995	4995	4995	4995	0
199	20250320	155800	15797000	4995	4995	4995	4995	0
200	20250320	155700	15797000	4995	4995	4995	4995	0
201	20250320	155600	15797000	4995	4995	4995	4995	0
202	20250320	155500	15797000	4995	4995	4995	4995	0
203	20250320	155400	15797000	4995	4995	4995	4995	0
204	20250320	155300	15797000	4995	4995	4995	4995	0
205	20250320	155200	15797000	4995	4995	4995	4995	0
206	20250320	155100	15797000	4995	4995	4995	4995	0
207	20250320	155000	15797000	4995	4995	4995	4995	0
208	20250320	154900	15797000	4995	4995	4995	4995	0
209	20250320	154800	15797000	4995	4995	4995	4995	0
210	20250320	154700	15797000	4995	4995	4995	4995	0
211	20250320	154600	15797000	4995	4995	4995	4995	0
212	20250320	154500	15797000	4995	4995	4995	4995	1
213	20250320	154400	15797000	4995	4995	4995	4995	0
214	20250320	154300	15797000	4995	4995	4995	4995	0
215	20250320	154200	15797000	4995	4995	4995	4995	0
216	20250320	154100	15797000	4995	4995	4995	4995	0
217	20250320	154000	15797000	4995	4995	4995	4995	0
218	20250320	153900	15797000	4995	4995	4995	4995	0
219	20250320	153800	15797000	4995	4995	4995	4995	0
220	20250320	153700	15797000	4995	4995	4995	4995	0
221	20250320	153600	15797000	4995	4995	4995	4995	0
222	20250320	153500	15797000	4995	4995	4995	4995	0
223	20250320	153400	15797000	4995	4995	4995	4995	0
224	20250320	153300	15797000	4995	4995	4995	4995	0
225	20250320	153200	15797000	4995	4995	4995	4995	0
226	20250320	153100	15797000	4995	4995	4995	4995	0
227	20250320	153000	15797000	4995	4995	4995	4995	1
228	20250320	152900	15792005	4995	4995	4995	4995	0
229	20250320	152800	15792005	4995	4995	4995	4995	0
230	20250320	152700	15792005	4995	4995	4995	4995	0
231	20250320	152600	15792005	4995	4995	4995	4995	0
232	20250320	152500	15792005	4995	4995	4995	4995	0
233	20250320	152400	15792005	4995	4995	4995	4995	0
234	20250320	152300	15792005	4995	4995	4995	4995	0
235	20250320	152200	15792005	4995	4995	4995	4995	0
236	20250320	152100	15792005	4995	4995	4995	4995	0
237	20250320	152000	15792005	4995	4995	4995	4995	0
238	20250320	151900	15792005	4995	4995	4995	4995	0
239	20250320	151800	15792005	4995	4995	4995	4995	5
240	20250320	151700	15767030	5000	5000	5000	5000	0
241	20250320	151600	15767030	5000	5000	5000	5000	1
242	20250320	151500	15762030	4995	4995	4995	4995	10
243	20250320	151400	15712080	5000	5000	5000	5000	0
244	20250320	151300	15712080	5000	5000	5000	5000	0
245	20250320	151200	15712080	5000	5000	5000	5000	0
246	20250320	151100	15712080	5000	5000	5000	5000	0
247	20250320	151000	15712080	5000	5000	5000	5000	10
248	20250320	150900	15662080	5000	5000	5000	5000	10
249	20250320	150800	15612080	5000	5000	5000	5000	0
250	20250320	150700	15612080	5000	5000	5000	5000	0
251	20250320	150600	15612080	5000	5000	5000	5000	0
252	20250320	150500	15612080	5000	5000	5000	5000	0
253	20250320	150400	15612080	5000	5000	5000	5000	0
254	20250320	150300	15612080	5000	5000	5000	5000	1
255	20250320	150200	15607080	4995	4995	4995	4995	0
256	20250320	150100	15607080	4995	4995	4995	4995	0
257	20250320	150000	15607080	4995	4995	4995	4995	436
258	20250320	145900	13429260	5000	5000	5000	5000	0
259	20250320	145800	13429260	5000	5000	5000	5000	0
260	20250320	145700	13429260	5000	5000	5000	5000	0
261	20250320	145600	13429260	5000	5000	5000	5000	0
262	20250320	145500	13429260	5000	5000	5000	5000	0
263	20250320	145400	13429260	5000	5000	5000	5000	0
264	20250320	145300	13429260	5000	5000	5000	5000	0
265	20250320	145200	13429260	5000	5000	5000	5000	0
266	20250320	145100	13429260	5000	5000	5000	5000	0
267	20250320	145000	13429260	5000	5000	5000	5000	0
268	20250320	144900	13429260	5000	5000	5000	5000	0
269	20250320	144800	13429260	5000	5000	5000	5000	0
270	20250320	144700	13429260	5000	5000	5000	5000	0
271	20250320	144600	13429260	5000	5000	5000	5000	0
272	20250320	144500	13429260	5000	5000	5000	5000	0
273	20250320	144400	13429260	5000	5000	5000	5000	0
274	20250320	144300	13429260	5000	5000	5000	5000	0
275	20250320	144200	13429260	5000	5000	5000	5000	0
276	20250320	144100	13429260	5000	5000	5000	5000	0
277	20250320	144000	13429260	5000	5000	5000	5000	0
278	20250320	143900	13429260	5000	5000	5000	5000	0
279	20250320	143800	13429260	5000	5000	5000	5000	0
280	20250320	143700	13429260	5000	5000	5000	5000	0
281	20250320	143600	13429260	5000	5000	5000	5000	0
282	20250320	143500	13429260	5000	5000	5000	5000	0
283	20250320	143400	13429260	5000	5000	5000	5000	0
284	20250320	143300	13429260	5000	5000	5000	5000	0
285	20250320	143200	13429260	5000	5000	5000	5000	1
286	20250320	143100	13424260	5000	5000	5000	5000	0
287	20250320	143000	13424260	5000	5000	5000	5000	0
288	20250320	142900	13424260	5000	5000	5000	5000	0
289	20250320	142800	13424260	5000	5000	5000	5000	0
290	20250320	142700	13424260	5000	5000	5000	5000	0
291	20250320	142600	13424260	5000	5000	5000	5000	0
292	20250320	142500	13424260	5000	5000	5000	5000	0
293	20250320	142400	13424260	5000	5000	5000	5000	0
294	20250320	142300	13424260	5000	5000	5000	5000	0
295	20250320	142200	13424260	5000	5000	5000	5000	0
296	20250320	142100	13424260	5000	5000	5000	5000	0
297	20250320	142000	13424260	5000	5000	5000	5000	0
298	20250320	141900	13424260	5000	5000	5000	5000	0
299	20250320	141800	13424260	5000	5000	5000	5000	0
300	20250320	141700	13424260	5000	5000	5000	5000	0
301	20250320	141600	13424260	5000	5000	5000	5000	0
302	20250320	141500	13424260	5000	5000	5000	5000	0
303	20250320	141400	13424260	5000	5000	5000	5000	0
304	20250320	141300	13424260	5000	5000	5000	5000	0
305	20250320	141200	13424260	5000	5000	5000	5000	0
306	20250320	141100	13424260	5000	5000	5000	5000	0
307	20250320	141000	13424260	5000	5000	5000	5000	0
308	20250320	140900	13424260	5000	5000	5000	5000	0
309	20250320	140800	13424260	5000	5000	5000	5000	0
310	20250320	140700	13424260	5000	5000	5000	5000	0
311	20250320	140600	13424260	5000	5000	5000	5000	0
312	20250320	140500	13424260	5000	5000	5000	5000	0
313	20250320	140400	13424260	5000	5000	5000	5000	0
314	20250320	140300	13424260	5000	5000	5000	5000	0
315	20250320	140200	13424260	5000	5000	5000	5000	0
316	20250320	140100	13424260	5000	5000	5000	5000	0
317	20250320	140000	13424260	5000	5000	5000	5000	0
318	20250320	135900	13424260	5000	5000	5000	5000	0
319	20250320	135800	13424260	5000	5000	5000	5000	0
320	20250320	135700	13424260	5000	5000	5000	5000	0
321	20250320	135600	13424260	5000	5000	5000	5000	0
322	20250320	135500	13424260	5000	5000	5000	5000	0
323	20250320	135400	13424260	5000	5000	5000	5000	0
324	20250320	135300	13424260	5000	5000	5000	5000	0
325	20250320	135200	13424260	5000	5000	5000	5000	0
326	20250320	135100	13424260	5000	5000	5000	5000	0
327	20250320	135000	13424260	5000	5000	5000	5000	5
328	20250320	134900	13399260	5000	5000	5000	5000	0
329	20250320	134800	13399260	5000	5000	5000	5000	0
330	20250320	134700	13399260	5000	5000	5000	5000	0
331	20250320	134600	13399260	5000	5000	5000	5000	0
332	20250320	134500	13399260	5000	5000	5000	5000	0
333	20250320	134400	13399260	5000	5000	5000	5000	0
334	20250320	134300	13399260	5000	5000	5000	5000	0
335	20250320	134200	13399260	5000	5000	5000	5000	0
336	20250320	134100	13399260	5000	5000	5000	5000	0
337	20250320	134000	13399260	5000	5000	5000	5000	0
338	20250320	133900	13399260	5000	5000	5000	5000	0
339	20250320	133800	13399260	5000	5000	5000	5000	0
340	20250320	133700	13399260	5000	5000	5000	5000	0
341	20250320	133600	13399260	5000	5000	5000	5000	0
342	20250320	133500	13399260	5000	5000	5000	5000	0
343	20250320	133400	13399260	5000	5000	5000	5000	0
344	20250320	133300	13399260	5000	5000	5000	5000	0
345	20250320	133200	13399260	5000	5000	5000	5000	0
346	20250320	133100	13399260	5000	5000	5000	5000	0
347	20250320	133000	13399260	5000	5000	5000	5000	0
348	20250320	132900	13399260	5000	5000	5000	5000	0
349	20250320	132800	13399260	5000	5000	5000	5000	0
350	20250320	132700	13399260	5000	5000	5000	5000	0
351	20250320	132600	13399260	5000	5000	5000	5000	0
352	20250320	132500	13399260	5000	5000	5000	5000	0
353	20250320	132400	13399260	5000	5000	5000	5000	0
354	20250320	132300	13399260	5000	5000	5000	5000	0
355	20250320	132200	13399260	5000	5000	5000	5000	4
356	20250320	132100	13379260	5000	5000	5000	5000	0
357	20250320	132000	13379260	5000	5000	5000	5000	0
358	20250320	131900	13379260	5000	5000	5000	5000	0
359	20250320	131800	13379260	5000	5000	5000	5000	0
360	20250320	131700	13379260	5000	5000	5000	5000	0
361	20250320	131600	13379260	5000	5000	5000	5000	0
362	20250320	131500	13379260	5000	5000	5000	5000	0
363	20250320	131400	13379260	5000	5000	5000	5000	0
364	20250320	131300	13379260	5000	5000	5000	5000	0
365	20250320	131200	13379260	5000	5000	5000	5000	0
366	20250320	131100	13379260	5000	5000	5000	5000	40
367	20250320	131000	13179260	5000	5000	5000	5000	0
368	20250320	130900	13179260	5000	5000	5000	5000	0
369	20250320	130800	13179260	5000	5000	5000	5000	0
370	20250320	130700	13179260	5000	5000	5000	5000	0
371	20250320	130600	13179260	5000	5000	5000	5000	0
372	20250320	130500	13179260	5000	5000	5000	5000	0
373	20250320	130400	13179260	5000	5000	5000	5000	0
374	20250320	130300	13179260	5000	5000	5000	5000	0
375	20250320	130200	13179260	5000	5000	5000	5000	0
376	20250320	130100	13179260	5000	5000	5000	5000	1
377	20250320	130000	13174260	5000	5000	5000	5000	0
378	20250320	125900	13174260	5000	5000	5000	5000	0
379	20250320	125800	13174260	5000	5000	5000	5000	0
380	20250320	125700	13174260	5000	5000	5000	5000	0
381	20250320	125600	13174260	5000	5000	5000	5000	0
382	20250320	125500	13174260	5000	5000	5000	5000	0
383	20250320	125400	13174260	5000	5000	5000	5000	0
384	20250320	125300	13174260	5000	5000	5000	5000	0
385	20250320	125200	13174260	5000	5000	5000	5000	0
386	20250320	125100	13174260	5000	5000	5000	5000	0
387	20250320	125000	13174260	5000	5000	5000	5000	5
388	20250320	124900	13149260	5000	5000	5000	5000	25
389	20250320	124800	13024260	5000	5000	5000	5000	10
390	20250320	124700	12974260	5000	5000	5000	5000	0
391	20250320	124600	12974260	5000	5000	5000	5000	0
392	20250320	124500	12974260	5000	5000	5000	5000	0
393	20250320	124400	12974260	5000	5000	5000	5000	0
394	20250320	124300	12974260	5000	5000	5000	5000	141
395	20250320	124200	12269260	5000	5000	5000	5000	0
396	20250320	124100	12269260	5000	5000	5000	5000	0
397	20250320	124000	12269260	5000	5000	5000	5000	0
398	20250320	123900	12269260	5000	5000	5000	5000	0
399	20250320	123800	12269260	5000	5000	5000	5000	0
400	20250320	123700	12269260	5000	5000	5000	5000	0
401	20250320	123600	12269260	5000	5000	5000	5000	0
402	20250320	123500	12269260	5000	5000	5000	5000	0
403	20250320	123400	12269260	5000	5000	5000	5000	0
404	20250320	123300	12269260	5000	5000	5000	5000	285
405	20250320	123200	10844260	5000	5000	5000	5000	0
406	20250320	123100	10844260	5000	5000	5000	5000	0
407	20250320	123000	10844260	5000	5002	5002	5000	45
408	20250320	122900	10619180	5010	5010	5010	5010	0
409	20250320	122800	10619180	5010	5010	5010	5010	0
410	20250320	122700	10619180	5010	5010	5010	5010	0
411	20250320	122600	10619180	5010	5010	5010	5010	0
412	20250320	122500	10619180	5010	5010	5010	5010	0
413	20250320	122400	10619180	5010	5010	5010	5010	0
414	20250320	122300	10619180	5010	5010	5010	5010	0
415	20250320	122200	10619180	5010	5010	5010	5010	0
416	20250320	122100	10619180	5010	5010	5010	5010	0
417	20250320	122000	10619180	5010	5010	5010	5010	0
418	20250320	121900	10619180	5010	5010	5010	5010	0
419	20250320	121800	10619180	5010	5010	5010	5010	0
420	20250320	121700	10619180	5010	5010	5010	5010	0
421	20250320	121600	10619180	5010	5010	5010	5010	0
422	20250320	121500	10619180	5010	5010	5010	5010	0
423	20250320	121400	10619180	5010	5010	5010	5010	0
424	20250320	121300	10619180	5010	5010	5010	5010	10
425	20250320	121200	10569080	5010	5010	5010	5010	0
426	20250320	121100	10569080	5010	5010	5010	5010	0
427	20250320	121000	10569080	5010	5010	5010	5010	0
428	20250320	120900	10569080	5010	5010	5010	5010	0
429	20250320	120800	10569080	5010	5010	5010	5010	0
430	20250320	120700	10569080	5010	5010	5010	5010	0
431	20250320	120600	10569080	5010	5010	5010	5010	0
432	20250320	120500	10569080	5010	5010	5010	5010	0
433	20250320	120400	10569080	5010	5010	5010	5010	0
434	20250320	120300	10569080	5010	5010	5010	5010	0
435	20250320	120200	10569080	5010	5010	5010	5010	0
436	20250320	120100	10569080	5010	5010	5010	5010	0
437	20250320	120000	10569080	5010	5010	5010	5010	0
438	20250320	115900	10569080	5010	5010	5010	5010	1
439	20250320	115800	10564070	4995	4995	4995	4995	0
440	20250320	115700	10564070	4995	4995	4995	4995	0
441	20250320	115600	10564070	4995	4995	4995	4995	0
442	20250320	115500	10564070	4995	4995	4995	4995	1
443	20250320	115400	10559075	4995	4995	4995	4995	0
444	20250320	115300	10559075	4995	4995	4995	4995	0
445	20250320	115200	10559075	4995	4995	4995	4995	0
446	20250320	115100	10559075	4995	4995	4995	4995	0
447	20250320	115000	10559075	4995	5000	5000	4995	1167
448	20250320	114900	4729795	5020	5020	5020	5020	0
449	20250320	114800	4729795	5020	5020	5020	5020	0
450	20250320	114700	4729795	5020	5020	5020	5020	0
451	20250320	114600	4729795	5020	5020	5020	5020	0
452	20250320	114500	4729795	5020	5020	5020	5020	0
453	20250320	114400	4729795	5020	5020	5020	5020	0
454	20250320	114300	4729795	5020	5020	5020	5020	0
455	20250320	114200	4729795	5020	5020	5020	5020	0
456	20250320	114100	4729795	5020	5020	5020	5020	0
457	20250320	114000	4729795	5020	5020	5020	5020	0
458	20250320	113900	4729795	5020	5020	5020	5020	0
459	20250320	113800	4729795	5020	5020	5020	5020	0
460	20250320	113700	4729795	5020	5020	5020	5020	0
461	20250320	113600	4729795	5020	5020	5020	5020	0
462	20250320	113500	4729795	5020	5020	5020	5020	0
463	20250320	113400	4729795	5020	5020	5020	5020	0
464	20250320	113300	4729795	5020	5020	5020	5020	0
465	20250320	113200	4729795	5020	5020	5020	5020	0
466	20250320	113100	4729795	5020	5020	5020	5020	1
467	20250320	113000	4724775	5020	5020	5020	5020	0
468	20250320	112900	4724775	5020	5020	5020	5020	0
469	20250320	112800	4724775	5020	5020	5020	5020	0
470	20250320	112700	4724775	5020	5020	5020	5020	0
471	20250320	112600	4724775	5020	5020	5020	5020	0
472	20250320	112500	4724775	5020	5020	5020	5020	0
473	20250320	112400	4724775	5020	5020	5020	5020	0
474	20250320	112300	4724775	5020	5020	5020	5020	0
475	20250320	112200	4724775	5020	5020	5020	5020	0
476	20250320	112100	4724775	5020	5020	5020	5020	0
477	20250320	112000	4724775	5020	5020	5020	5020	0
478	20250320	111900	4724775	5020	5020	5020	5020	0
479	20250320	111800	4724775	5020	5020	5020	5020	0
480	20250320	111700	4724775	5020	5020	5020	5020	0
481	20250320	111600	4724775	5020	5020	5020	5020	1
482	20250320	111500	4719755	5000	5000	5000	5000	0
483	20250320	111400	4719755	5000	5000	5000	5000	0
484	20250320	111300	4719755	5000	5000	5000	5000	20
485	20250320	111200	4619755	5020	5020	5020	5020	0
486	20250320	111100	4619755	5020	5020	5020	5020	0
487	20250320	111000	4619755	5020	5020	5020	5020	0
488	20250320	110900	4619755	5020	5020	5020	5020	0
489	20250320	110800	4619755	5020	5020	5020	5020	0
490	20250320	110700	4619755	5020	5020	5020	5020	0
491	20250320	110600	4619755	5020	5020	5020	5020	0
492	20250320	110500	4619755	5020	5020	5020	5020	0
493	20250320	110400	4619755	5020	5020	5020	5020	0
494	20250320	110300	4619755	5020	5020	5020	5020	0
495	20250320	110200	4619755	5020	5020	5020	5020	0
496	20250320	110100	4619755	5020	5020	5020	5020	0
497	20250320	110000	4619755	5020	5020	5020	5020	0
498	20250320	105900	4619755	5020	5020	5020	5020	0
499	20250320	105800	4619755	5020	5020	5020	5020	0
500	20250320	105700	4619755	5020	5020	5020	5020	1
501	20250320	105600	4614735	4995	5000	5000	4995	200
502	20250320	105500	3615180	5010	5010	5010	5010	0
503	20250320	105400	3615180	5010	5010	5010	5010	0
504	20250320	105300	3615180	5010	5010	5010	5010	0
505	20250320	105200	3615180	5010	5010	5010	5010	0
506	20250320	105100	3615180	5010	5010	5010	5010	0
507	20250320	105000	3615180	5010	5010	5010	5010	0
508	20250320	104900	3615180	5010	5010	5010	5010	0
509	20250320	104800	3615180	5010	5010	5010	5010	0
510	20250320	104700	3615180	5010	5010	5010	5010	0
511	20250320	104600	3615180	5010	5010	5010	5010	0
512	20250320	104500	3615180	5010	5010	5010	5010	0
513	20250320	104400	3615180	5010	5010	5010	5010	0
514	20250320	104300	3615180	5010	5010	5010	5010	0
515	20250320	104200	3615180	5010	5010	5010	5010	0
516	20250320	104100	3615180	5010	5010	5010	5010	0
517	20250320	104000	3615180	5010	5010	5010	5010	0
518	20250320	103900	3615180	5010	5010	5010	5010	0
519	20250320	103800	3615180	5010	5010	5010	5010	0
520	20250320	103700	3615180	5010	5010	5010	5010	0
521	20250320	103600	3615180	5010	5010	5010	5010	0
522	20250320	103500	3615180	5010	5010	5010	5010	0
523	20250320	103400	3615180	5010	5010	5010	5010	0
524	20250320	103300	3615180	5010	5010	5010	5010	0
525	20250320	103200	3615180	5010	5010	5010	5010	0
526	20250320	103100	3615180	5010	5010	5010	5010	0
527	20250320	103000	3615180	5010	5010	5010	5010	0
528	20250320	102900	3615180	5010	5010	5010	5010	0
529	20250320	102800	3615180	5010	5010	5010	5010	0
530	20250320	102700	3615180	5010	5010	5010	5010	0
531	20250320	102600	3615180	5010	5010	5010	5010	0
532	20250320	102500	3615180	5010	5010	5010	5010	0
533	20250320	102400	3615180	5010	5010	5010	5010	0
534	20250320	102300	3615180	5010	5010	5010	5010	0
535	20250320	102200	3615180	5010	5010	5010	5010	0
536	20250320	102100	3615180	5010	5010	5010	5010	0
537	20250320	102000	3615180	5010	5010	5010	5010	0
538	20250320	101900	3615180	5010	5010	5010	5010	0
539	20250320	101800	3615180	5010	5010	5010	5010	43
540	20250320	101700	3399750	5020	5020	5020	5020	0
541	20250320	101600	3399750	5020	5020	5020	5020	0
542	20250320	101500	3399750	5020	5020	5020	5020	0
543	20250320	101400	3399750	5020	5020	5020	5020	0
544	20250320	101300	3399750	5020	5020	5020	5020	0
545	20250320	101200	3399750	5020	5020	5020	5020	0
546	20250320	101100	3399750	5020	5020	5020	5020	0
547	20250320	101000	3399750	5020	5020	5020	5020	0
548	20250320	100900	3399750	5020	5020	5020	5020	0
549	20250320	100800	3399750	5020	5020	5020	5020	0
550	20250320	100700	3399750	5020	5020	5020	5020	0
551	20250320	100600	3399750	5020	5020	5020	5020	0
552	20250320	100500	3399750	5020	5020	5020	5020	0
553	20250320	100400	3399750	5020	5020	5020	5020	0
554	20250320	100300	3399750	5020	5020	5020	5020	0
555	20250320	100200	3399750	5020	5020	5020	5020	0
556	20250320	100100	3399750	5020	5020	5020	5020	0
557	20250320	100000	3399750	5020	5020	5020	5020	0
558	20250320	095900	3399750	5020	5020	5020	5020	1
559	20250320	095800	3394730	5010	5010	5010	5010	0
560	20250320	095700	3394730	5010	5010	5010	5010	50
561	20250320	095600	3144230	5020	5020	5020	5020	0
562	20250320	095500	3144230	5020	5020	5020	5020	180
563	20250320	095400	2240630	5020	5020	5020	5020	0
564	20250320	095300	2240630	5020	5020	5020	5020	0
565	20250320	095200	2240630	5020	5020	5020	5020	0
566	20250320	095100	2240630	5020	5020	5020	5020	0
567	20250320	095000	2240630	5020	5020	5020	5020	0
568	20250320	094900	2240630	5020	5020	5020	5020	0
569	20250320	094800	2240630	5020	5020	5020	5020	0
570	20250320	094700	2240630	5020	5020	5020	5020	0
571	20250320	094600	2240630	5020	5020	5020	5020	0
572	20250320	094500	2240630	5020	5020	5020	5020	0
573	20250320	094400	2240630	5020	5020	5020	5020	0
574	20250320	094300	2240630	5020	5020	5020	5020	0
575	20250320	094200	2240630	5020	5020	5020	5020	0
576	20250320	094100	2240630	5020	5020	5020	5020	0
577	20250320	094000	2240630	5020	5020	5020	5020	0
578	20250320	093900	2240630	5020	5020	5020	5020	0
579	20250320	093800	2240630	5020	5020	5020	5020	0
580	20250320	093700	2240630	5020	5020	5020	5020	0
581	20250320	093600	2240630	5020	5020	5020	5020	0
582	20250320	093500	2240630	5020	5020	5020	5020	30
583	20250320	093400	2090030	5020	5020	5020	5020	1
584	20250320	093300	2085010	5020	5020	5020	5020	1
585	20250320	093200	2079990	5020	5020	5020	5020	0
586	20250320	093100	2079990	5020	5020	5020	5020	5
587	20250320	093000	2054890	5020	5010	5020	5010	2
588	20250320	092900	2044860	5000	5000	5000	5000	100
589	20250320	092800	1544860	5020	5020	5020	5020	0
590	20250320	092700	1544860	5020	5020	5020	5020	0
591	20250320	092600	1544860	5020	5020	5020	5020	0
592	20250320	092500	1544860	5020	5020	5020	5020	0
593	20250320	092400	1544860	5020	5020	5020	5020	0
594	20250320	092300	1544860	5020	5020	5020	5020	0
595	20250320	092200	1544860	5020	5020	5020	5020	0
596	20250320	092100	1544860	5020	5020	5020	5020	1
597	20250320	092000	1539840	5007	5007	5007	5007	0
598	20250320	091900	1539840	5007	5007	5007	5007	0
599	20250320	091800	1539840	5007	5007	5007	5007	0
600	20250320	091700	1539840	5007	5007	5007	5007	0
601	20250320	091600	1539840	5007	5007	5007	5007	0
602	20250320	091500	1539840	5007	5007	5007	5007	0
603	20250320	091400	1539840	5007	5007	5007	5007	20
604	20250320	091300	1439700	5007	5007	5007	5007	0
605	20250320	091200	1439700	5007	5007	5007	5007	0
606	20250320	091100	1439700	5007	5007	5007	5007	0
607	20250320	091000	1439700	5007	5007	5007	5007	40
608	20250320	090900	1239420	5007	5007	5007	5007	40
609	20250320	090800	1039140	5020	5020	5020	5020	0
610	20250320	090700	1039140	5020	5020	5020	5020	0
611	20250320	090600	1039140	5020	5020	5020	5020	0
612	20250320	090500	1039140	5020	5020	5020	5020	0
613	20250320	090400	1039140	5020	5020	5020	5020	0
614	20250320	090300	1039140	5020	5020	5020	5020	110
615	20250320	090200	486940	5020	5020	5020	5020	0
616	20250320	090100	486940	5020	5020	5020	5020	0
617	20250320	090000	486940	5020	5020	5020	5020	97