KissMeData/222110/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	205100	95822330	4980	4980	4980	4980	135
3	20250310	205000	95822330	4980	4980	4980	4980	0
4	20250310	204900	95822330	4980	4980	4980	4980	0
5	20250310	204800	95822330	4980	4980	4980	4980	0
6	20250310	204700	95822330	4980	4980	4980	4980	0
7	20250310	204600	95822330	4980	4980	4980	4980	0
8	20250310	204500	95822330	4980	4980	4980	4980	0
9	20250310	204400	95822330	4980	4980	4980	4980	0
10	20250310	204300	95822330	4980	4980	4980	4980	0
11	20250310	204200	95822330	4980	4980	4980	4980	0
12	20250310	204100	95822330	4980	4980	4980	4980	0
13	20250310	204000	95822330	4980	4980	4980	4980	0
14	20250310	203900	95822330	4980	4980	4980	4980	0
15	20250310	203800	95822330	4980	4980	4980	4980	0
16	20250310	203700	95822330	4980	4980	4980	4980	0
17	20250310	203600	95822330	4980	4980	4980	4980	0
18	20250310	203500	95822330	4980	4980	4980	4980	0
19	20250310	203400	95822330	4980	4980	4980	4980	0
20	20250310	203300	95822330	4980	4980	4980	4980	0
21	20250310	203200	95822330	4980	4980	4980	4980	0
22	20250310	203100	95822330	4980	4980	4980	4980	0
23	20250310	203000	95822330	4980	4980	4980	4980	0
24	20250310	202900	95822330	4980	4980	4980	4980	0
25	20250310	202800	95822330	4980	4980	4980	4980	0
26	20250310	202700	95822330	4980	4980	4980	4980	0
27	20250310	202600	95822330	4980	4980	4980	4980	0
28	20250310	202500	95822330	4980	4980	4980	4980	0
29	20250310	202400	95822330	4980	4980	4980	4980	0
30	20250310	202300	95822330	4980	4980	4980	4980	0
31	20250310	202200	95822330	4980	4980	4980	4980	0
32	20250310	202100	95822330	4980	4980	4980	4980	135
33	20250310	202000	95822330	4980	4980	4980	4980	0
34	20250310	201900	95822330	4980	4980	4980	4980	0
35	20250310	201800	95822330	4980	4980	4980	4980	0
36	20250310	201700	95822330	4980	4980	4980	4980	0
37	20250310	201600	95822330	4980	4980	4980	4980	0
38	20250310	201500	95822330	4980	4980	4980	4980	0
39	20250310	201400	95822330	4980	4980	4980	4980	0
40	20250310	201300	95822330	4980	4980	4980	4980	0
41	20250310	201200	95822330	4980	4980	4980	4980	0
42	20250310	201100	95822330	4980	4980	4980	4980	0
43	20250310	201000	95822330	4980	4980	4980	4980	0
44	20250310	200900	95822330	4980	4980	4980	4980	0
45	20250310	200800	95822330	4980	4980	4980	4980	0
46	20250310	200700	95822330	4980	4980	4980	4980	0
47	20250310	200600	95822330	4980	4980	4980	4980	0
48	20250310	200500	95822330	4980	4980	4980	4980	0
49	20250310	200400	95822330	4980	4980	4980	4980	0
50	20250310	200300	95822330	4980	4980	4980	4980	0
51	20250310	200200	95822330	4980	4980	4980	4980	0
52	20250310	200100	95822330	4980	4980	4980	4980	0
53	20250310	200000	95822330	4980	4980	4980	4980	0
54	20250310	195900	95822330	4980	4980	4980	4980	0
55	20250310	195800	95822330	4980	4980	4980	4980	0
56	20250310	195700	95822330	4980	4980	4980	4980	0
57	20250310	195600	95822330	4980	4980	4980	4980	0
58	20250310	195500	95822330	4980	4980	4980	4980	0
59	20250310	195400	95822330	4980	4980	4980	4980	0
60	20250310	195300	95822330	4980	4980	4980	4980	0
61	20250310	195200	95822330	4980	4980	4980	4980	0
62	20250310	195100	95822330	4980	4980	4980	4980	135
63	20250310	195000	95822330	4980	4980	4980	4980	0
64	20250310	194900	95822330	4980	4980	4980	4980	0
65	20250310	194800	95822330	4980	4980	4980	4980	0
66	20250310	194700	95822330	4980	4980	4980	4980	0
67	20250310	194600	95822330	4980	4980	4980	4980	0
68	20250310	194500	95822330	4980	4980	4980	4980	0
69	20250310	194400	95822330	4980	4980	4980	4980	0
70	20250310	194300	95822330	4980	4980	4980	4980	0
71	20250310	194200	95822330	4980	4980	4980	4980	0
72	20250310	194100	95822330	4980	4980	4980	4980	0
73	20250310	194000	95822330	4980	4980	4980	4980	0
74	20250310	193900	95822330	4980	4980	4980	4980	0
75	20250310	193800	95822330	4980	4980	4980	4980	0
76	20250310	193700	95822330	4980	4980	4980	4980	0
77	20250310	193600	95822330	4980	4980	4980	4980	0
78	20250310	193500	95822330	4980	4980	4980	4980	0
79	20250310	193400	95822330	4980	4980	4980	4980	0
80	20250310	193300	95822330	4980	4980	4980	4980	0
81	20250310	193200	95822330	4980	4980	4980	4980	0
82	20250310	193100	95822330	4980	4980	4980	4980	0
83	20250310	193000	95822330	4980	4980	4980	4980	0
84	20250310	192900	95822330	4980	4980	4980	4980	0
85	20250310	192800	95822330	4980	4980	4980	4980	0
86	20250310	192700	95822330	4980	4980	4980	4980	0
87	20250310	192600	95822330	4980	4980	4980	4980	0
88	20250310	192500	95822330	4980	4980	4980	4980	0
89	20250310	192400	95822330	4980	4980	4980	4980	0
90	20250310	192300	95822330	4980	4980	4980	4980	0
91	20250310	192200	95822330	4980	4980	4980	4980	0
92	20250310	192100	95822330	4980	4980	4980	4980	135
93	20250310	192000	95822330	4980	4980	4980	4980	0
94	20250310	191900	95822330	4980	4980	4980	4980	0
95	20250310	191800	95822330	4980	4980	4980	4980	0
96	20250310	191700	95822330	4980	4980	4980	4980	0
97	20250310	191600	95822330	4980	4980	4980	4980	0
98	20250310	191500	95822330	4980	4980	4980	4980	0
99	20250310	191400	95822330	4980	4980	4980	4980	0
100	20250310	191300	95822330	4980	4980	4980	4980	0
101	20250310	191200	95822330	4980	4980	4980	4980	0
102	20250310	191100	95822330	4980	4980	4980	4980	0
103	20250310	191000	95822330	4980	4980	4980	4980	0
104	20250310	190900	95822330	4980	4980	4980	4980	0
105	20250310	190800	95822330	4980	4980	4980	4980	0
106	20250310	190700	95822330	4980	4980	4980	4980	0
107	20250310	190600	95822330	4980	4980	4980	4980	0
108	20250310	190500	95822330	4980	4980	4980	4980	0
109	20250310	190400	95822330	4980	4980	4980	4980	0
110	20250310	190300	95822330	4980	4980	4980	4980	0
111	20250310	190200	95822330	4980	4980	4980	4980	0
112	20250310	190100	95822330	4980	4980	4980	4980	0
113	20250310	190000	95822330	4980	4980	4980	4980	0
114	20250310	185900	95822330	4980	4980	4980	4980	0
115	20250310	185800	95822330	4980	4980	4980	4980	0
116	20250310	185700	95822330	4980	4980	4980	4980	0
117	20250310	185600	95822330	4980	4980	4980	4980	0
118	20250310	185500	95822330	4980	4980	4980	4980	0
119	20250310	185400	95822330	4980	4980	4980	4980	0
120	20250310	185300	95822330	4980	4980	4980	4980	0
121	20250310	185200	95822330	4980	4980	4980	4980	0
122	20250310	185100	95822330	4980	4980	4980	4980	135
123	20250310	185000	95822330	4980	4980	4980	4980	0
124	20250310	184900	95822330	4980	4980	4980	4980	0
125	20250310	184800	95822330	4980	4980	4980	4980	0
126	20250310	184700	95822330	4980	4980	4980	4980	0
127	20250310	184600	95822330	4980	4980	4980	4980	0
128	20250310	184500	95822330	4980	4980	4980	4980	0
129	20250310	184400	95822330	4980	4980	4980	4980	0
130	20250310	184300	95822330	4980	4980	4980	4980	0
131	20250310	184200	95822330	4980	4980	4980	4980	0
132	20250310	184100	95822330	4980	4980	4980	4980	0
133	20250310	184000	95822330	4980	4980	4980	4980	0
134	20250310	183900	95822330	4980	4980	4980	4980	0
135	20250310	183800	95822330	4980	4980	4980	4980	0
136	20250310	183700	95822330	4980	4980	4980	4980	0
137	20250310	183600	95822330	4980	4980	4980	4980	0
138	20250310	183500	95822330	4980	4980	4980	4980	0
139	20250310	183400	95822330	4980	4980	4980	4980	0
140	20250310	183300	95822330	4980	4980	4980	4980	0
141	20250310	183200	95822330	4980	4980	4980	4980	0
142	20250310	183100	95822330	4980	4980	4980	4980	0
143	20250310	183000	95822330	4980	4980	4980	4980	0
144	20250310	182900	95822330	4980	4980	4980	4980	0
145	20250310	182800	95822330	4980	4980	4980	4980	0
146	20250310	182700	95822330	4980	4980	4980	4980	0
147	20250310	182600	95822330	4980	4980	4980	4980	0
148	20250310	182500	95822330	4980	4980	4980	4980	0
149	20250310	182400	95822330	4980	4980	4980	4980	0
150	20250310	182300	95822330	4980	4980	4980	4980	0
151	20250310	182200	95822330	4980	4980	4980	4980	0
152	20250310	182100	95822330	4980	4980	4980	4980	135
153	20250310	182000	95822330	4980	4980	4980	4980	0
154	20250310	181900	95822330	4980	4980	4980	4980	0
155	20250310	181800	95822330	4980	4980	4980	4980	0
156	20250310	181700	95822330	4980	4980	4980	4980	0
157	20250310	181600	95822330	4980	4980	4980	4980	0
158	20250310	181500	95822330	4980	4980	4980	4980	0
159	20250310	181400	95822330	4980	4980	4980	4980	0
160	20250310	181300	95822330	4980	4980	4980	4980	0
161	20250310	181200	95822330	4980	4980	4980	4980	0
162	20250310	181100	95822330	4980	4980	4980	4980	0
163	20250310	181000	95822330	4980	4980	4980	4980	0
164	20250310	180900	95822330	4980	4980	4980	4980	0
165	20250310	180800	95822330	4980	4980	4980	4980	0
166	20250310	180700	95822330	4980	4980	4980	4980	0
167	20250310	180600	95822330	4980	4980	4980	4980	0
168	20250310	180500	95822330	4980	4980	4980	4980	0
169	20250310	180400	95822330	4980	4980	4980	4980	0
170	20250310	180300	95822330	4980	4980	4980	4980	0
171	20250310	180200	95822330	4980	4980	4980	4980	0
172	20250310	180100	95822330	4980	4980	4980	4980	0
173	20250310	180000	95822330	4980	4980	4980	4980	0
174	20250310	175900	95822330	4980	4980	4980	4980	0
175	20250310	175800	95822330	4980	4980	4980	4980	0
176	20250310	175700	95822330	4980	4980	4980	4980	0
177	20250310	175600	95822330	4980	4980	4980	4980	0
178	20250310	175500	95822330	4980	4980	4980	4980	0
179	20250310	175400	95822330	4980	4980	4980	4980	0
180	20250310	175300	95822330	4980	4980	4980	4980	0
181	20250310	175200	95822330	4980	4980	4980	4980	0
182	20250310	175100	95822330	4980	4980	4980	4980	135
183	20250310	175000	95822330	4980	4980	4980	4980	0
184	20250310	174900	95822330	4980	4980	4980	4980	0
185	20250310	174800	95822330	4980	4980	4980	4980	0
186	20250310	174700	95822330	4980	4980	4980	4980	0
187	20250310	174600	95822330	4980	4980	4980	4980	0
188	20250310	174500	95822330	4980	4980	4980	4980	0
189	20250310	174400	95822330	4980	4980	4980	4980	0
190	20250310	174300	95822330	4980	4980	4980	4980	0
191	20250310	174200	95822330	4980	4980	4980	4980	0
192	20250310	174100	95822330	4980	4980	4980	4980	0
193	20250310	174000	95822330	4980	4980	4980	4980	0
194	20250310	173900	95822330	4980	4980	4980	4980	0
195	20250310	173800	95822330	4980	4980	4980	4980	0
196	20250310	173700	95822330	4980	4980	4980	4980	0
197	20250310	173600	95822330	4980	4980	4980	4980	0
198	20250310	173500	95822330	4980	4980	4980	4980	0
199	20250310	173400	95822330	4980	4980	4980	4980	0
200	20250310	173300	95822330	4980	4980	4980	4980	0
201	20250310	173200	95822330	4980	4980	4980	4980	0
202	20250310	173100	95822330	4980	4980	4980	4980	0
203	20250310	173000	95822330	4980	4980	4980	4980	0
204	20250310	172900	95822330	4980	4980	4980	4980	0
205	20250310	172800	95822330	4980	4980	4980	4980	0
206	20250310	172700	95822330	4980	4980	4980	4980	0
207	20250310	172600	95822330	4980	4980	4980	4980	0
208	20250310	172500	95822330	4980	4980	4980	4980	0
209	20250310	172400	95822330	4980	4980	4980	4980	0
210	20250310	172300	95822330	4980	4980	4980	4980	0
211	20250310	172200	95822330	4980	4980	4980	4980	0
212	20250310	172100	95822330	4980	4980	4980	4980	135
213	20250310	172000	95822330	4980	4980	4980	4980	0
214	20250310	171900	95822330	4980	4980	4980	4980	0
215	20250310	171800	95822330	4980	4980	4980	4980	0
216	20250310	171700	95822330	4980	4980	4980	4980	0
217	20250310	171600	95822330	4980	4980	4980	4980	0
218	20250310	171500	95822330	4980	4980	4980	4980	0
219	20250310	171400	95822330	4980	4980	4980	4980	0
220	20250310	171300	95822330	4980	4980	4980	4980	0
221	20250310	171200	95822330	4980	4980	4980	4980	0
222	20250310	171100	95822330	4980	4980	4980	4980	0
223	20250310	171000	95822330	4980	4980	4980	4980	0
224	20250310	170900	95822330	4980	4980	4980	4980	0
225	20250310	170800	95822330	4980	4980	4980	4980	0
226	20250310	170700	95822330	4980	4980	4980	4980	0
227	20250310	170600	95822330	4980	4980	4980	4980	0
228	20250310	170500	95822330	4980	4980	4980	4980	0
229	20250310	170400	95822330	4980	4980	4980	4980	0
230	20250310	170300	95822330	4980	4980	4980	4980	0
231	20250310	170200	95822330	4980	4980	4980	4980	0
232	20250310	170100	95822330	4980	4980	4980	4980	0
233	20250310	170000	95822330	4980	4980	4980	4980	0
234	20250310	165900	95822330	4980	4980	4980	4980	0
235	20250310	165800	95822330	4980	4980	4980	4980	0
236	20250310	165700	95822330	4980	4980	4980	4980	0
237	20250310	165600	95822330	4980	4980	4980	4980	0
238	20250310	165500	95822330	4980	4980	4980	4980	0
239	20250310	165400	95822330	4980	4980	4980	4980	0
240	20250310	165300	95822330	4980	4980	4980	4980	0
241	20250310	165200	95822330	4980	4980	4980	4980	0
242	20250310	165100	95822330	4980	4980	4980	4980	135
243	20250310	165000	95822330	4980	4980	4980	4980	0
244	20250310	164900	95822330	4980	4980	4980	4980	0
245	20250310	164800	95822330	4980	4980	4980	4980	0
246	20250310	164700	95822330	4980	4980	4980	4980	0
247	20250310	164600	95822330	4980	4980	4980	4980	0
248	20250310	164500	95822330	4980	4980	4980	4980	0
249	20250310	164400	95822330	4980	4980	4980	4980	0
250	20250310	164300	95822330	4980	4980	4980	4980	0
251	20250310	164200	95822330	4980	4980	4980	4980	0
252	20250310	164100	95822330	4980	4980	4980	4980	0
253	20250310	164000	95822330	4980	4980	4980	4980	0
254	20250310	163900	95822330	4980	4980	4980	4980	0
255	20250310	163800	95822330	4980	4980	4980	4980	0
256	20250310	163700	95822330	4980	4980	4980	4980	0
257	20250310	163600	95822330	4980	4980	4980	4980	0
258	20250310	163500	95822330	4980	4980	4980	4980	0
259	20250310	163400	95822330	4980	4980	4980	4980	0
260	20250310	163300	95822330	4980	4980	4980	4980	0
261	20250310	163200	95822330	4980	4980	4980	4980	0
262	20250310	163100	95822330	4980	4980	4980	4980	0
263	20250310	163000	95822330	4980	4980	4980	4980	0
264	20250310	162900	95822330	4980	4980	4980	4980	0
265	20250310	162800	95822330	4980	4980	4980	4980	0
266	20250310	162700	95822330	4980	4980	4980	4980	0
267	20250310	162600	95822330	4980	4980	4980	4980	0
268	20250310	162500	95822330	4980	4980	4980	4980	0
269	20250310	162400	95822330	4980	4980	4980	4980	0
270	20250310	162300	95822330	4980	4980	4980	4980	0
271	20250310	162200	95822330	4980	4980	4980	4980	0
272	20250310	162100	95822330	4980	4980	4980	4980	135
273	20250310	162000	95822330	4980	4980	4980	4980	0
274	20250310	161900	95822330	4980	4980	4980	4980	0
275	20250310	161800	95822330	4980	4980	4980	4980	0
276	20250310	161700	95822330	4980	4980	4980	4980	0
277	20250310	161600	95822330	4980	4980	4980	4980	0
278	20250310	161500	95822330	4980	4980	4980	4980	0
279	20250310	161400	95822330	4980	4980	4980	4980	0
280	20250310	161300	95822330	4980	4980	4980	4980	0
281	20250310	161200	95822330	4980	4980	4980	4980	0
282	20250310	161100	95822330	4980	4980	4980	4980	0
283	20250310	161000	95822330	4980	4980	4980	4980	0
284	20250310	160900	95822330	4980	4980	4980	4980	0
285	20250310	160800	95822330	4980	4980	4980	4980	0
286	20250310	160700	95822330	4980	4980	4980	4980	0
287	20250310	160600	95822330	4980	4980	4980	4980	0
288	20250310	160500	95822330	4980	4980	4980	4980	0
289	20250310	160400	95822330	4980	4980	4980	4980	0
290	20250310	160300	95822330	4980	4980	4980	4980	0
291	20250310	160200	95822330	4980	4980	4980	4980	0
292	20250310	160100	95822330	4980	4980	4980	4980	0
293	20250310	160000	95822330	4980	4980	4980	4980	0
294	20250310	155900	95822330	4980	4980	4980	4980	0
295	20250310	155800	95822330	4980	4980	4980	4980	0
296	20250310	155700	95822330	4980	4980	4980	4980	0
297	20250310	155600	95822330	4980	4980	4980	4980	0
298	20250310	155500	95822330	4980	4980	4980	4980	0
299	20250310	155400	95822330	4980	4980	4980	4980	0
300	20250310	155300	95822330	4980	4980	4980	4980	0
301	20250310	155200	95822330	4980	4980	4980	4980	0
302	20250310	155100	95822330	4980	4980	4980	4980	135
303	20250310	155000	95822330	4980	4980	4980	4980	0
304	20250310	154900	95822330	4980	4980	4980	4980	0
305	20250310	154800	95822330	4980	4980	4980	4980	0
306	20250310	154700	95822330	4980	4980	4980	4980	0
307	20250310	154600	95822330	4980	4980	4980	4980	0
308	20250310	154500	95822330	4980	4980	4980	4980	0
309	20250310	154400	95822330	4980	4980	4980	4980	0
310	20250310	154300	95822330	4980	4980	4980	4980	0
311	20250310	154200	95822330	4980	4980	4980	4980	0
312	20250310	154100	95822330	4980	4980	4980	4980	0
313	20250310	154000	95822330	4980	4980	4980	4980	0
314	20250310	153900	95822330	4980	4980	4980	4980	0
315	20250310	153800	95822330	4980	4980	4980	4980	0
316	20250310	153700	95822330	4980	4980	4980	4980	0
317	20250310	153600	95822330	4980	4980	4980	4980	0
318	20250310	153500	95822330	4980	4980	4980	4980	0
319	20250310	153400	95822330	4980	4980	4980	4980	0
320	20250310	153300	95822330	4980	4980	4980	4980	0
321	20250310	153200	95822330	4980	4980	4980	4980	0
322	20250310	153100	95822330	4980	4980	4980	4980	0
323	20250310	153000	95822330	4980	4980	4980	4980	135
324	20250310	152900	95150030	5000	5000	5000	5000	0
325	20250310	152800	95150030	5000	5000	5000	5000	0
326	20250310	152700	95150030	5000	5000	5000	5000	0
327	20250310	152600	95150030	5000	5000	5000	5000	0
328	20250310	152500	95150030	5000	5000	5000	5000	0
329	20250310	152400	95150030	5000	5000	5000	5000	0
330	20250310	152300	95150030	5000	5000	5000	5000	0
331	20250310	152200	95150030	5000	5000	5000	5000	0
332	20250310	152100	95150030	5000	5000	5000	5000	0
333	20250310	152000	95150030	5000	5000	5000	5000	0
334	20250310	151900	95150030	5000	4995	5000	4995	19
335	20250310	151800	95055105	4945	4945	4945	4945	0
336	20250310	151700	95055105	4945	4945	4945	4945	0
337	20250310	151600	95055105	4945	4945	4945	4945	0
338	20250310	151500	95055105	4945	4945	4945	4945	0
339	20250310	151400	95055105	4945	4945	4945	4945	60
340	20250310	151300	94758405	4945	4945	4945	4945	0
341	20250310	151200	94758405	4945	4950	4950	4940	769
342	20250310	151100	90958340	4975	4975	4975	4975	2
343	20250310	151000	90948390	4950	4950	4950	4950	0
344	20250310	150900	90948390	4950	4950	4950	4950	0
345	20250310	150800	90948390	4950	4950	4950	4950	0
346	20250310	150700	90948390	4950	4950	4950	4950	44
347	20250310	150600	90730590	5000	5000	5000	5000	0
348	20250310	150500	90730590	5000	5000	5000	5000	0
349	20250310	150400	90730590	5000	5000	5000	5000	0
350	20250310	150300	90730590	5000	5000	5000	5000	0
351	20250310	150200	90730590	5000	5000	5000	5000	0
352	20250310	150100	90730590	5000	5000	5000	5000	0
353	20250310	150000	90730590	5000	5000	5000	5000	0
354	20250310	145900	90730590	5000	5000	5000	5000	0
355	20250310	145800	90730590	5000	5000	5000	5000	0
356	20250310	145700	90730590	5000	5000	5000	5000	0
357	20250310	145600	90730590	5000	5000	5000	5000	0
358	20250310	145500	90730590	5000	5000	5000	5000	0
359	20250310	145400	90730590	5000	5000	5000	5000	0
360	20250310	145300	90730590	5000	5000	5000	5000	1
361	20250310	145200	90725590	5000	5000	5000	5000	0
362	20250310	145100	90725590	5000	5000	5000	5000	0
363	20250310	145000	90725590	5000	5000	5000	5000	0
364	20250310	144900	90725590	5000	5000	5000	5000	0
365	20250310	144800	90725590	5000	5000	5000	5000	0
366	20250310	144700	90725590	5000	5000	5000	5000	0
367	20250310	144600	90725590	5000	5000	5000	5000	0
368	20250310	144500	90725590	5000	5000	5000	5000	0
369	20250310	144400	90725590	5000	5000	5000	5000	5
370	20250310	144300	90700590	4950	4950	4950	4950	0
371	20250310	144200	90700590	4950	4955	4955	4950	50
372	20250310	144100	90453050	5010	5010	5010	5010	0
373	20250310	144000	90453050	5010	5010	5010	5010	0
374	20250310	143900	90453050	5010	5010	5010	5010	0
375	20250310	143800	90453050	5010	5010	5010	5010	0
376	20250310	143700	90453050	5010	4995	5010	4995	128
377	20250310	143600	89813560	4995	4995	4995	4995	0
378	20250310	143500	89813560	4995	4995	4995	4995	1
379	20250310	143400	89808565	4950	4950	4950	4950	0
380	20250310	143300	89808565	4950	4950	4950	4950	0
381	20250310	143200	89808565	4950	4950	4950	4950	0
382	20250310	143100	89808565	4950	4950	4950	4950	100
383	20250310	143000	89313565	4995	4995	4995	4995	0
384	20250310	142900	89313565	4995	4995	4995	4995	0
385	20250310	142800	89313565	4995	4995	4995	4995	0
386	20250310	142700	89313565	4995	4955	4995	4945	52
387	20250310	142600	89056245	4995	4995	4995	4995	0
388	20250310	142500	89056245	4995	4995	4995	4995	0
389	20250310	142400	89056245	4995	4995	4995	4995	0
390	20250310	142300	89056245	4995	4995	4995	4995	0
391	20250310	142200	89056245	4995	4995	4995	4995	0
392	20250310	142100	89056245	4995	4995	4995	4995	0
393	20250310	142000	89056245	4995	4995	4995	4995	0
394	20250310	141900	89056245	4995	4995	4995	4995	10
395	20250310	141800	89006295	4940	4940	4940	4940	0
396	20250310	141700	89006295	4940	4940	4940	4940	50
397	20250310	141600	88759295	4930	4930	4930	4930	0
398	20250310	141500	88759295	4930	4975	4975	4930	100
399	20250310	141400	88264705	5010	5010	5010	5010	0
400	20250310	141300	88264705	5010	5010	5010	5010	0
401	20250310	141200	88264705	5010	5010	5010	5010	0
402	20250310	141100	88264705	5010	5010	5010	5010	0
403	20250310	141000	88264705	5010	5010	5010	5010	0
404	20250310	140900	88264705	5010	5010	5010	5010	0
405	20250310	140800	88264705	5010	5010	5010	5010	1
406	20250310	140700	88259695	4965	4965	4965	4965	0
407	20250310	140600	88259695	4965	4965	4965	4965	0
408	20250310	140500	88259695	4965	4990	4990	4965	150
409	20250310	140400	87512795	5020	5020	5020	5020	0
410	20250310	140300	87512795	5020	5020	5020	5020	0
411	20250310	140200	87512795	5020	5020	5020	5020	0
412	20250310	140100	87512795	5020	5020	5020	5020	0
413	20250310	140000	87512795	5020	5020	5020	5020	0
414	20250310	135900	87512795	5020	5020	5020	5020	0
415	20250310	135800	87512795	5020	5020	5020	5020	52
416	20250310	135700	87251755	5010	5030	5030	5010	482
417	20250310	135600	84827815	5030	5030	5030	5030	44
418	20250310	135500	84606495	5030	5000	5030	5000	30
419	20250310	135400	84456405	5010	5020	5020	5010	35
420	20250310	135300	84281005	5040	5040	5040	5040	0
421	20250310	135200	84281005	5040	5040	5040	5040	0
422	20250310	135100	84281005	5040	5040	5040	5040	0
423	20250310	135000	84281005	5040	5040	5040	5040	0
424	20250310	134900	84281005	5040	5040	5040	5040	0
425	20250310	134800	84281005	5040	5040	5040	5040	0
426	20250310	134700	84281005	5040	5040	5040	5040	0
427	20250310	134600	84281005	5040	5040	5040	5040	0
428	20250310	134500	84281005	5040	5040	5040	5040	0
429	20250310	134400	84281005	5040	5040	5040	5040	0
430	20250310	134300	84281005	5040	5040	5040	5040	0
431	20250310	134200	84281005	5040	5040	5040	5040	1
432	20250310	134100	84275965	5040	5040	5040	5040	0
433	20250310	134000	84275965	5040	5040	5040	5040	0
434	20250310	133900	84275965	5040	5040	5040	5040	0
435	20250310	133800	84275965	5040	5040	5040	5040	0
436	20250310	133700	84275965	5040	5040	5040	5040	0
437	20250310	133600	84275965	5040	5040	5040	5040	0
438	20250310	133500	84275965	5040	5040	5040	5040	0
439	20250310	133400	84275965	5040	5040	5040	5040	0
440	20250310	133300	84275965	5040	5040	5040	5040	0
441	20250310	133200	84275965	5040	5040	5040	5040	0
442	20250310	133100	84275965	5040	5040	5040	5040	0
443	20250310	133000	84275965	5040	5040	5040	5040	0
444	20250310	132900	84275965	5040	5040	5040	5040	0
445	20250310	132800	84275965	5040	5040	5040	5040	0
446	20250310	132700	84275965	5040	5040	5040	5040	0
447	20250310	132600	84275965	5040	5040	5040	5040	0
448	20250310	132500	84275965	5040	5040	5040	5040	0
449	20250310	132400	84275965	5040	5040	5040	5040	0
450	20250310	132300	84275965	5040	5040	5040	5040	0
451	20250310	132200	84275965	5040	5040	5040	5040	0
452	20250310	132100	84275965	5040	5040	5040	5040	0
453	20250310	132000	84275965	5040	5040	5040	5040	0
454	20250310	131900	84275965	5040	5040	5040	5040	0
455	20250310	131800	84275965	5040	5040	5040	5040	0
456	20250310	131700	84275965	5040	5040	5040	5040	0
457	20250310	131600	84275965	5040	5040	5040	5040	0
458	20250310	131500	84275965	5040	5040	5040	5040	0
459	20250310	131400	84275965	5040	5040	5040	5040	0
460	20250310	131300	84275965	5040	5040	5040	5040	0
461	20250310	131200	84275965	5040	5040	5040	5040	0
462	20250310	131100	84275965	5040	5040	5040	5040	0
463	20250310	131000	84275965	5040	5040	5040	5040	0
464	20250310	130900	84275965	5040	5040	5040	5040	2
465	20250310	130800	84265885	5040	5040	5040	5040	0
466	20250310	130700	84265885	5040	5040	5040	5040	0
467	20250310	130600	84265885	5040	5040	5040	5040	0
468	20250310	130500	84265885	5040	5040	5040	5040	0
469	20250310	130400	84265885	5040	5040	5040	5040	500
470	20250310	130300	81745885	5040	5040	5040	5040	0
471	20250310	130200	81745885	5040	5040	5040	5040	0
472	20250310	130100	81745885	5040	5040	5040	5040	0
473	20250310	130000	81745885	5040	5040	5040	5040	0
474	20250310	125900	81745885	5040	5040	5040	5040	0
475	20250310	125800	81745885	5040	5040	5040	5040	0
476	20250310	125700	81745885	5040	5040	5040	5040	0
477	20250310	125600	81745885	5040	5040	5040	5040	0
478	20250310	125500	81745885	5040	5040	5040	5040	0
479	20250310	125400	81745885	5040	5040	5040	5040	0
480	20250310	125300	81745885	5040	5040	5040	5040	0
481	20250310	125200	81745885	5040	5040	5040	5040	0
482	20250310	125100	81745885	5040	5040	5040	5040	0
483	20250310	125000	81745885	5040	5040	5040	5040	0
484	20250310	124900	81745885	5040	5040	5040	5040	0
485	20250310	124800	81745885	5040	5040	5040	5040	0
486	20250310	124700	81745885	5040	5040	5040	5040	0
487	20250310	124600	81745885	5040	5040	5040	5040	0
488	20250310	124500	81745885	5040	5040	5040	5040	0
489	20250310	124400	81745885	5040	5040	5040	5040	0
490	20250310	124300	81745885	5040	5040	5040	5040	0
491	20250310	124200	81745885	5040	5040	5040	5040	0
492	20250310	124100	81745885	5040	5040	5040	5040	0
493	20250310	124000	81745885	5040	5040	5040	5040	0
494	20250310	123900	81745885	5040	5040	5040	5040	0
495	20250310	123800	81745885	5040	5040	5040	5040	5
496	20250310	123700	81720685	5050	5050	5050	5050	0
497	20250310	123600	81720685	5050	5050	5050	5050	0
498	20250310	123500	81720685	5050	5050	5050	5050	0
499	20250310	123400	81720685	5050	5050	5050	5050	0
500	20250310	123300	81720685	5050	5050	5050	5050	0
501	20250310	123200	81720685	5050	5050	5050	5050	0
502	20250310	123100	81720685	5050	5050	5050	5050	0
503	20250310	123000	81720685	5050	5050	5050	5050	0
504	20250310	122900	81720685	5050	5050	5050	5050	0
505	20250310	122800	81720685	5050	5050	5050	5050	0
506	20250310	122700	81720685	5050	5050	5050	5050	0
507	20250310	122600	81720685	5050	5050	5050	5050	0
508	20250310	122500	81720685	5050	5050	5050	5050	0
509	20250310	122400	81720685	5050	5050	5050	5050	0
510	20250310	122300	81720685	5050	5050	5050	5050	0
511	20250310	122200	81720685	5050	5050	5050	5050	0
512	20250310	122100	81720685	5050	5050	5050	5050	0
513	20250310	122000	81720685	5050	5050	5050	5050	0
514	20250310	121900	81720685	5050	5050	5050	5050	0
515	20250310	121800	81720685	5050	5050	5050	5050	0
516	20250310	121700	81720685	5050	5050	5050	5050	0
517	20250310	121600	81720685	5050	5050	5050	5050	0
518	20250310	121500	81720685	5050	5050	5050	5050	0
519	20250310	121400	81720685	5050	5050	5050	5050	0
520	20250310	121300	81720685	5050	5050	5050	5050	0
521	20250310	121200	81720685	5050	5050	5050	5050	0
522	20250310	121100	81720685	5050	5050	5050	5050	0
523	20250310	121000	81720685	5050	5050	5050	5050	0
524	20250310	120900	81720685	5050	5050	5050	5050	0
525	20250310	120800	81720685	5050	5050	5050	5050	0
526	20250310	120700	81720685	5050	5050	5050	5050	0
527	20250310	120600	81720685	5050	5050	5050	5050	0
528	20250310	120500	81720685	5050	5050	5050	5050	0
529	20250310	120400	81720685	5050	5050	5050	5050	0
530	20250310	120300	81720685	5050	5050	5050	5050	0
531	20250310	120200	81720685	5050	5050	5050	5050	0
532	20250310	120100	81720685	5050	5050	5050	5050	0
533	20250310	120000	81720685	5050	5050	5050	5050	0
534	20250310	115900	81720685	5050	5020	5050	5020	200
535	20250310	115800	80711385	5040	4975	5040	4975	198
536	20250310	115700	79719850	4985	4985	4985	4985	391
537	20250310	115600	77770715	4985	4985	4985	4985	0
538	20250310	115500	77770715	4985	4985	4985	4985	0
539	20250310	115400	77770715	4985	4985	4985	4985	0
540	20250310	115300	77770715	4985	4985	4985	4985	0
541	20250310	115200	77770715	4985	4985	4985	4985	9
542	20250310	115100	77725850	5020	5020	5020	5020	0
543	20250310	115000	77725850	5020	5020	5020	5020	0
544	20250310	114900	77725850	5020	5020	5020	5020	0
545	20250310	114800	77725850	5020	5020	5020	5020	0
546	20250310	114700	77725850	5020	5020	5020	5020	0
547	20250310	114600	77725850	5020	5020	5020	5020	0
548	20250310	114500	77725850	5020	5020	5020	5020	0
549	20250310	114400	77725850	5020	5020	5020	5020	0
550	20250310	114300	77725850	5020	5020	5020	5020	0
551	20250310	114200	77725850	5020	5020	5020	5020	0
552	20250310	114100	77725850	5020	5020	5020	5020	0
553	20250310	114000	77725850	5020	5020	5020	5020	0
554	20250310	113900	77725850	5020	5020	5020	5020	0
555	20250310	113800	77725850	5020	5020	5020	5020	76
556	20250310	113700	77344330	5000	5000	5000	5000	0
557	20250310	113600	77344330	5000	5000	5000	5000	0
558	20250310	113500	77344330	5000	5000	5000	5000	120
559	20250310	113400	76744330	5000	5030	5030	5000	1550
560	20250310	113300	68989770	5030	5030	5030	5030	0
561	20250310	113200	68989770	5030	5030	5030	5030	0
562	20250310	113100	68989770	5030	5030	5030	5030	0
563	20250310	113000	68989770	5030	5030	5030	5030	0
564	20250310	112900	68989770	5030	5030	5030	5030	0
565	20250310	112800	68989770	5030	5030	5030	5030	0
566	20250310	112700	68989770	5030	5030	5030	5030	0
567	20250310	112600	68989770	5030	5030	5030	5030	49
568	20250310	112500	68743300	5040	5030	5040	5030	1032
569	20250310	112400	63545340	5010	5000	5010	5000	2052
570	20250310	112300	53275340	4995	4995	4995	4995	1000
571	20250310	112200	48280340	4980	4980	4980	4980	0
572	20250310	112100	48280340	4980	4950	4980	4950	317
573	20250310	112000	46704350	4950	4950	4950	4950	0
574	20250310	111900	46704350	4950	4950	4950	4950	0
575	20250310	111800	46704350	4950	4950	4950	4950	0
576	20250310	111700	46704350	4950	4950	4950	4950	0
577	20250310	111600	46704350	4950	4950	4950	4950	0
578	20250310	111500	46704350	4950	4950	4950	4950	0
579	20250310	111400	46704350	4950	4950	4950	4950	8
580	20250310	111300	46664750	4950	4950	4950	4950	0
581	20250310	111200	46664750	4950	4950	4950	4950	0
582	20250310	111100	46664750	4950	4950	4950	4950	0
583	20250310	111000	46664750	4950	4950	4950	4950	0
584	20250310	110900	46664750	4950	4950	4950	4950	3
585	20250310	110800	46649900	4980	4980	4980	4980	0
586	20250310	110700	46649900	4980	4980	4980	4980	0
587	20250310	110600	46649900	4980	4980	4980	4980	18
588	20250310	110500	46560260	4980	4980	4980	4980	5
589	20250310	110400	46535360	4980	4980	4980	4980	0
590	20250310	110300	46535360	4980	4980	4980	4980	1384
591	20250310	110200	39643040	4980	4955	4980	4955	1134
592	20250310	110100	34013920	4955	4955	4955	4955	0
593	20250310	110000	34013920	4955	4955	4955	4955	0
594	20250310	105900	34013920	4955	4955	4955	4955	1
595	20250310	105800	34008965	4955	4955	4955	4925	95
596	20250310	105700	33538300	4920	4920	4920	4920	0
597	20250310	105600	33538300	4920	4920	4920	4920	0
598	20250310	105500	33538300	4920	4920	4920	4920	0
599	20250310	105400	33538300	4920	4920	4920	4920	23
600	20250310	105300	33425140	4950	4950	4950	4950	690
601	20250310	105200	30009640	4950	4950	4950	4950	0
602	20250310	105100	30009640	4950	4950	4950	4950	0
603	20250310	105000	30009640	4950	4950	4950	4950	735
604	20250310	104900	26371390	4935	4935	4935	4935	0
605	20250310	104800	26371390	4935	4935	4935	4935	100
606	20250310	104700	25877890	4950	4950	4950	4950	0
607	20250310	104600	25877890	4950	4950	4950	4950	0
608	20250310	104500	25877890	4950	4950	4950	4950	0
609	20250310	104400	25877890	4950	4950	4950	4950	0
610	20250310	104300	25877890	4950	4950	4950	4950	0
611	20250310	104200	25877890	4950	4950	4950	4950	0
612	20250310	104100	25877890	4950	4950	4950	4950	0
613	20250310	104000	25877890	4950	4950	4950	4950	0
614	20250310	103900	25877890	4950	4950	4950	4950	0
615	20250310	103800	25877890	4950	4950	4950	4950	63
616	20250310	103700	25566040	4900	4900	4900	4900	0
617	20250310	103600	25566040	4900	4900	4900	4900	0
618	20250310	103500	25566040	4900	4920	4920	4900	567
619	20250310	103400	22787520	4920	4920	4920	4920	0
620	20250310	103300	22787520	4920	4920	4920	4920	0
621	20250310	103200	22787520	4920	4920	4920	4920	0
622	20250310	103100	22787520	4920	4920	4920	4920	0
623	20250310	103000	22787520	4920	4920	4920	4920	0
624	20250310	102900	22787520	4920	4920	4920	4920	101
625	20250310	102800	22290600	4920	4920	4920	4920	0
626	20250310	102700	22290600	4920	4920	4920	4920	0
627	20250310	102600	22290600	4920	4920	4920	4920	300
628	20250310	102500	20814600	4940	4940	4940	4940	1
629	20250310	102400	20809660	4915	4915	4915	4915	0
630	20250310	102300	20809660	4915	4920	4920	4915	110
631	20250310	102200	20268735	4940	4940	4940	4940	0
632	20250310	102100	20268735	4940	4940	4940	4940	0
633	20250310	102000	20268735	4940	4940	4940	4940	0
634	20250310	101900	20268735	4940	4940	4940	4940	0
635	20250310	101800	20268735	4940	4940	4940	4940	0
636	20250310	101700	20268735	4940	4940	4940	4940	0
637	20250310	101600	20268735	4940	4940	4940	4940	0
638	20250310	101500	20268735	4940	4940	4940	4940	0
639	20250310	101400	20268735	4940	4940	4940	4940	0
640	20250310	101300	20268735	4940	4980	4980	4940	60
641	20250310	101200	19970335	4980	4980	4980	4980	24
642	20250310	101100	19850815	4980	4980	4980	4980	0
643	20250310	101000	19850815	4980	4970	4980	4970	254
644	20250310	100900	18586660	4970	4970	4970	4970	0
645	20250310	100800	18586660	4970	4970	4970	4970	10
646	20250310	100700	18536960	4975	4975	4975	4975	0
647	20250310	100600	18536960	4975	4975	4975	4975	0
648	20250310	100500	18536960	4975	4975	4975	4975	0
649	20250310	100400	18536960	4975	4975	4975	4975	0
650	20250310	100300	18536960	4975	4975	4975	4975	0
651	20250310	100200	18536960	4975	4975	4975	4975	0
652	20250310	100100	18536960	4975	4975	4975	4975	0
653	20250310	100000	18536960	4975	4975	4975	4975	0
654	20250310	095900	18536960	4975	4975	4975	4975	1
655	20250310	095800	18531985	4890	4975	4975	4890	24
656	20250310	095700	18414540	4910	4910	4910	4900	721
657	20250310	095600	14875430	4910	4940	4940	4910	890
658	20250310	095500	10497545	4945	4945	4945	4945	25
659	20250310	095400	10373920	4995	4990	4995	4945	1442
660	20250310	095300	3234480	5020	5020	5020	5020	0
661	20250310	095200	3234480	5020	5020	5020	5020	0
662	20250310	095100	3234480	5020	5020	5020	5020	10
663	20250310	095000	3184280	5020	5020	5020	5020	0
664	20250310	094900	3184280	5020	5020	5020	5020	0
665	20250310	094800	3184280	5020	5020	5020	5020	0
666	20250310	094700	3184280	5020	5020	5020	5020	0
667	20250310	094600	3184280	5020	5020	5020	5020	0
668	20250310	094500	3184280	5020	5020	5020	5020	1
669	20250310	094400	3179260	5020	5020	5020	5020	0
670	20250310	094300	3179260	5020	5020	5020	5020	0
671	20250310	094200	3179260	5020	5020	5020	5020	0
672	20250310	094100	3179260	5020	5020	5020	5020	0
673	20250310	094000	3179260	5020	5020	5020	5020	0
674	20250310	093900	3179260	5020	5020	5020	5020	0
675	20250310	093800	3179260	5020	5020	5020	5020	0
676	20250310	093700	3179260	5020	5020	5020	5020	0
677	20250310	093600	3179260	5020	5020	5020	5020	1
678	20250310	093500	3174240	4980	4980	4980	4980	2
679	20250310	093400	3164280	5020	5020	5020	5020	0
680	20250310	093300	3164280	5020	5020	5020	5020	0
681	20250310	093200	3164280	5020	5020	5020	5020	0
682	20250310	093100	3164280	5020	5020	5020	5020	0
683	20250310	093000	3164280	5020	5020	5020	5020	0
684	20250310	092900	3164280	5020	5020	5020	5020	0
685	20250310	092800	3164280	5020	5020	5020	5020	0
686	20250310	092700	3164280	5020	5020	5020	5020	0
687	20250310	092600	3164280	5020	5020	5020	5020	0
688	20250310	092500	3164280	5020	5020	5020	5020	0
689	20250310	092400	3164280	5020	5020	5020	5020	1
690	20250310	092300	3159260	4980	4990	4990	4980	57
691	20250310	092200	2874900	4980	4990	4990	4980	341
692	20250310	092100	1174300	5040	5040	5040	5040	0
693	20250310	092000	1174300	5040	5040	5040	5040	0
694	20250310	091900	1174300	5040	5040	5040	5040	0
695	20250310	091800	1174300	5040	5040	5040	5040	0
696	20250310	091700	1174300	5040	5040	5040	5030	32
697	20250310	091600	1013030	5040	5040	5040	5040	0
698	20250310	091500	1013030	5040	5030	5040	5030	2
699	20250310	091400	1002960	4985	4985	4985	4985	0
700	20250310	091300	1002960	4985	4985	4985	4985	0
701	20250310	091200	1002960	4985	4990	4990	4985	187
702	20250310	091100	70755	4985	4985	4985	4985	0
703	20250310	091000	70755	4985	4985	4985	4985	1
704	20250310	090900	65770	5050	5050	5050	5050	0
705	20250310	090800	65770	5050	5050	5050	5050	0
706	20250310	090700	65770	5050	5050	5050	5050	0
707	20250310	090600	65770	5050	5050	5050	5050	0
708	20250310	090500	65770	5050	5050	5050	5050	4
709	20250310	090400	45570	5050	5050	5050	5050	2
710	20250310	090300	35470	5050	5050	5050	5050	1
711	20250310	090200	30420	5070	5070	5070	5070	0
712	20250310	090100	30420	5070	5070	5070	5070	0
713	20250310	090000	30420	5070	5070	5070	5070	6