KissMeData/005670/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	184500	149889440	4985	4985	4985	4985	242
3	20250325	184400	149889440	4985	4985	4985	4985	0
4	20250325	184300	149889440	4985	4985	4985	4985	0
5	20250325	184200	149889440	4985	4985	4985	4985	0
6	20250325	184100	149889440	4985	4985	4985	4985	0
7	20250325	184000	149889440	4985	4985	4985	4985	0
8	20250325	183900	149889440	4985	4985	4985	4985	0
9	20250325	183800	149889440	4985	4985	4985	4985	0
10	20250325	183700	149889440	4985	4985	4985	4985	0
11	20250325	183600	149889440	4985	4985	4985	4985	0
12	20250325	183500	149889440	4985	4985	4985	4985	0
13	20250325	183400	149889440	4985	4985	4985	4985	0
14	20250325	183300	149889440	4985	4985	4985	4985	0
15	20250325	183200	149889440	4985	4985	4985	4985	0
16	20250325	183100	149889440	4985	4985	4985	4985	0
17	20250325	183000	149889440	4985	4985	4985	4985	0
18	20250325	182900	149889440	4985	4985	4985	4985	0
19	20250325	182800	149889440	4985	4985	4985	4985	0
20	20250325	182700	149889440	4985	4985	4985	4985	0
21	20250325	182600	149889440	4985	4985	4985	4985	0
22	20250325	182500	149889440	4985	4985	4985	4985	0
23	20250325	182400	149889440	4985	4985	4985	4985	0
24	20250325	182300	149889440	4985	4985	4985	4985	0
25	20250325	182200	149889440	4985	4985	4985	4985	0
26	20250325	182100	149889440	4985	4985	4985	4985	0
27	20250325	182000	149889440	4985	4985	4985	4985	0
28	20250325	181900	149889440	4985	4985	4985	4985	0
29	20250325	181800	149889440	4985	4985	4985	4985	0
30	20250325	181700	149889440	4985	4985	4985	4985	0
31	20250325	181600	149889440	4985	4985	4985	4985	0
32	20250325	181500	149889440	4985	4985	4985	4985	242
33	20250325	181400	149889440	4985	4985	4985	4985	0
34	20250325	181300	149889440	4985	4985	4985	4985	0
35	20250325	181200	149889440	4985	4985	4985	4985	0
36	20250325	181100	149889440	4985	4985	4985	4985	0
37	20250325	181000	149889440	4985	4985	4985	4985	0
38	20250325	180900	149889440	4985	4985	4985	4985	0
39	20250325	180800	149889440	4985	4985	4985	4985	0
40	20250325	180700	149889440	4985	4985	4985	4985	0
41	20250325	180600	149889440	4985	4985	4985	4985	0
42	20250325	180500	149889440	4985	4985	4985	4985	0
43	20250325	180400	149889440	4985	4985	4985	4985	0
44	20250325	180300	149889440	4985	4985	4985	4985	0
45	20250325	180200	149889440	4985	4985	4985	4985	0
46	20250325	180100	149889440	4985	4985	4985	4985	0
47	20250325	180000	149889440	4985	4985	4985	4985	0
48	20250325	175900	149889440	4985	4985	4985	4985	0
49	20250325	175800	149889440	4985	4985	4985	4985	0
50	20250325	175700	149889440	4985	4985	4985	4985	0
51	20250325	175600	149889440	4985	4985	4985	4985	0
52	20250325	175500	149889440	4985	4985	4985	4985	0
53	20250325	175400	149889440	4985	4985	4985	4985	0
54	20250325	175300	149889440	4985	4985	4985	4985	0
55	20250325	175200	149889440	4985	4985	4985	4985	0
56	20250325	175100	149889440	4985	4985	4985	4985	0
57	20250325	175000	149889440	4985	4985	4985	4985	0
58	20250325	174900	149889440	4985	4985	4985	4985	0
59	20250325	174800	149889440	4985	4985	4985	4985	0
60	20250325	174700	149889440	4985	4985	4985	4985	0
61	20250325	174600	149889440	4985	4985	4985	4985	0
62	20250325	174500	149889440	4985	4985	4985	4985	242
63	20250325	174400	149889440	4985	4985	4985	4985	0
64	20250325	174300	149889440	4985	4985	4985	4985	0
65	20250325	174200	149889440	4985	4985	4985	4985	0
66	20250325	174100	149889440	4985	4985	4985	4985	0
67	20250325	174000	149889440	4985	4985	4985	4985	0
68	20250325	173900	149889440	4985	4985	4985	4985	0
69	20250325	173800	149889440	4985	4985	4985	4985	0
70	20250325	173700	149889440	4985	4985	4985	4985	0
71	20250325	173600	149889440	4985	4985	4985	4985	0
72	20250325	173500	149889440	4985	4985	4985	4985	0
73	20250325	173400	149889440	4985	4985	4985	4985	0
74	20250325	173300	149889440	4985	4985	4985	4985	0
75	20250325	173200	149889440	4985	4985	4985	4985	0
76	20250325	173100	149889440	4985	4985	4985	4985	0
77	20250325	173000	149889440	4985	4985	4985	4985	0
78	20250325	172900	149889440	4985	4985	4985	4985	0
79	20250325	172800	149889440	4985	4985	4985	4985	0
80	20250325	172700	149889440	4985	4985	4985	4985	0
81	20250325	172600	149889440	4985	4985	4985	4985	0
82	20250325	172500	149889440	4985	4985	4985	4985	0
83	20250325	172400	149889440	4985	4985	4985	4985	0
84	20250325	172300	149889440	4985	4985	4985	4985	0
85	20250325	172200	149889440	4985	4985	4985	4985	0
86	20250325	172100	149889440	4985	4985	4985	4985	0
87	20250325	172000	149889440	4985	4985	4985	4985	0
88	20250325	171900	149889440	4985	4985	4985	4985	0
89	20250325	171800	149889440	4985	4985	4985	4985	0
90	20250325	171700	149889440	4985	4985	4985	4985	0
91	20250325	171600	149889440	4985	4985	4985	4985	0
92	20250325	171500	149889440	4985	4985	4985	4985	242
93	20250325	171400	149889440	4985	4985	4985	4985	0
94	20250325	171300	149889440	4985	4985	4985	4985	0
95	20250325	171200	149889440	4985	4985	4985	4985	0
96	20250325	171100	149889440	4985	4985	4985	4985	0
97	20250325	171000	149889440	4985	4985	4985	4985	0
98	20250325	170900	149889440	4985	4985	4985	4985	0
99	20250325	170800	149889440	4985	4985	4985	4985	0
100	20250325	170700	149889440	4985	4985	4985	4985	0
101	20250325	170600	149889440	4985	4985	4985	4985	0
102	20250325	170500	149889440	4985	4985	4985	4985	0
103	20250325	170400	149889440	4985	4985	4985	4985	0
104	20250325	170300	149889440	4985	4985	4985	4985	0
105	20250325	170200	149889440	4985	4985	4985	4985	0
106	20250325	170100	149889440	4985	4985	4985	4985	0
107	20250325	170000	149889440	4985	4985	4985	4985	0
108	20250325	165900	149889440	4985	4985	4985	4985	0
109	20250325	165800	149889440	4985	4985	4985	4985	0
110	20250325	165700	149889440	4985	4985	4985	4985	0
111	20250325	165600	149889440	4985	4985	4985	4985	0
112	20250325	165500	149889440	4985	4985	4985	4985	0
113	20250325	165400	149889440	4985	4985	4985	4985	0
114	20250325	165300	149889440	4985	4985	4985	4985	0
115	20250325	165200	149889440	4985	4985	4985	4985	0
116	20250325	165100	149889440	4985	4985	4985	4985	0
117	20250325	165000	149889440	4985	4985	4985	4985	0
118	20250325	164900	149889440	4985	4985	4985	4985	0
119	20250325	164800	149889440	4985	4985	4985	4985	0
120	20250325	164700	149889440	4985	4985	4985	4985	0
121	20250325	164600	149889440	4985	4985	4985	4985	0
122	20250325	164500	149889440	4985	4985	4985	4985	242
123	20250325	164400	149889440	4985	4985	4985	4985	0
124	20250325	164300	149889440	4985	4985	4985	4985	0
125	20250325	164200	149889440	4985	4985	4985	4985	0
126	20250325	164100	149889440	4985	4985	4985	4985	0
127	20250325	164000	149889440	4985	4985	4985	4985	0
128	20250325	163900	149889440	4985	4985	4985	4985	0
129	20250325	163800	149889440	4985	4985	4985	4985	0
130	20250325	163700	149889440	4985	4985	4985	4985	0
131	20250325	163600	149889440	4985	4985	4985	4985	0
132	20250325	163500	149889440	4985	4985	4985	4985	0
133	20250325	163400	149889440	4985	4985	4985	4985	0
134	20250325	163300	149889440	4985	4985	4985	4985	0
135	20250325	163200	149889440	4985	4985	4985	4985	0
136	20250325	163100	149889440	4985	4985	4985	4985	0
137	20250325	163000	149889440	4985	4985	4985	4985	0
138	20250325	162900	149889440	4985	4985	4985	4985	0
139	20250325	162800	149889440	4985	4985	4985	4985	0
140	20250325	162700	149889440	4985	4985	4985	4985	0
141	20250325	162600	149889440	4985	4985	4985	4985	0
142	20250325	162500	149889440	4985	4985	4985	4985	0
143	20250325	162400	149889440	4985	4985	4985	4985	0
144	20250325	162300	149889440	4985	4985	4985	4985	0
145	20250325	162200	149889440	4985	4985	4985	4985	0
146	20250325	162100	149889440	4985	4985	4985	4985	0
147	20250325	162000	149889440	4985	4985	4985	4985	0
148	20250325	161900	149889440	4985	4985	4985	4985	0
149	20250325	161800	149889440	4985	4985	4985	4985	0
150	20250325	161700	149889440	4985	4985	4985	4985	0
151	20250325	161600	149889440	4985	4985	4985	4985	0
152	20250325	161500	149889440	4985	4985	4985	4985	242
153	20250325	161400	149889440	4985	4985	4985	4985	0
154	20250325	161300	149889440	4985	4985	4985	4985	0
155	20250325	161200	149889440	4985	4985	4985	4985	0
156	20250325	161100	149889440	4985	4985	4985	4985	0
157	20250325	161000	149889440	4985	4985	4985	4985	0
158	20250325	160900	149889440	4985	4985	4985	4985	0
159	20250325	160800	149889440	4985	4985	4985	4985	0
160	20250325	160700	149889440	4985	4985	4985	4985	0
161	20250325	160600	149889440	4985	4985	4985	4985	0
162	20250325	160500	149889440	4985	4985	4985	4985	0
163	20250325	160400	149889440	4985	4985	4985	4985	0
164	20250325	160300	149889440	4985	4985	4985	4985	0
165	20250325	160200	149889440	4985	4985	4985	4985	0
166	20250325	160100	149889440	4985	4985	4985	4985	0
167	20250325	160000	149889440	4985	4985	4985	4985	0
168	20250325	155900	149889440	4985	4985	4985	4985	0
169	20250325	155800	149889440	4985	4985	4985	4985	0
170	20250325	155700	149889440	4985	4985	4985	4985	0
171	20250325	155600	149889440	4985	4985	4985	4985	0
172	20250325	155500	149889440	4985	4985	4985	4985	0
173	20250325	155400	149889440	4985	4985	4985	4985	0
174	20250325	155300	149889440	4985	4985	4985	4985	0
175	20250325	155200	149889440	4985	4985	4985	4985	0
176	20250325	155100	149889440	4985	4985	4985	4985	0
177	20250325	155000	149889440	4985	4985	4985	4985	0
178	20250325	154900	149889440	4985	4985	4985	4985	0
179	20250325	154800	149889440	4985	4985	4985	4985	0
180	20250325	154700	149889440	4985	4985	4985	4985	0
181	20250325	154600	149889440	4985	4985	4985	4985	0
182	20250325	154500	149889440	4985	4985	4985	4985	242
183	20250325	154400	149889440	4985	4985	4985	4985	0
184	20250325	154300	149889440	4985	4985	4985	4985	0
185	20250325	154200	149889440	4985	4985	4985	4985	0
186	20250325	154100	149889440	4985	4985	4985	4985	0
187	20250325	154000	149889440	4985	4985	4985	4985	0
188	20250325	153900	149889440	4985	4985	4985	4985	0
189	20250325	153800	149889440	4985	4985	4985	4985	0
190	20250325	153700	149889440	4985	4985	4985	4985	0
191	20250325	153600	149889440	4985	4985	4985	4985	0
192	20250325	153500	149889440	4985	4985	4985	4985	0
193	20250325	153400	149889440	4985	4985	4985	4985	0
194	20250325	153300	149889440	4985	4985	4985	4985	0
195	20250325	153200	149889440	4985	4985	4985	4985	0
196	20250325	153100	149889440	4985	4985	4985	4985	0
197	20250325	153000	149889440	4985	4985	4985	4985	242
198	20250325	152900	148683070	4980	4980	4980	4980	0
199	20250325	152800	148683070	4980	4980	4980	4980	0
200	20250325	152700	148683070	4980	4980	4980	4980	0
201	20250325	152600	148683070	4980	4980	4980	4980	0
202	20250325	152500	148683070	4980	4980	4980	4980	0
203	20250325	152400	148683070	4980	4980	4980	4980	0
204	20250325	152300	148683070	4980	4980	4980	4980	0
205	20250325	152200	148683070	4980	4980	4980	4980	0
206	20250325	152100	148683070	4980	4980	4980	4980	0
207	20250325	152000	148683070	4980	4980	4980	4980	0
208	20250325	151900	148683070	4980	4980	4980	4980	0
209	20250325	151800	148683070	4980	4965	4980	4965	22
210	20250325	151700	148573825	4955	4955	4955	4955	0
211	20250325	151600	148573825	4955	4955	4955	4955	973
212	20250325	151500	143752610	4955	4955	4955	4955	0
213	20250325	151400	143752610	4955	4955	4955	4955	0
214	20250325	151300	143752610	4955	4955	4955	4955	0
215	20250325	151200	143752610	4955	4955	4955	4955	0
216	20250325	151100	143752610	4955	4955	4955	4955	0
217	20250325	151000	143752610	4955	4955	4955	4955	0
218	20250325	150900	143752610	4955	4960	4960	4955	1355
219	20250325	150800	137033905	4960	4960	4960	4960	0
220	20250325	150700	137033905	4960	4960	4960	4960	0
221	20250325	150600	137033905	4960	4960	4960	4960	0
222	20250325	150500	137033905	4960	4960	4960	4960	0
223	20250325	150400	137033905	4960	4960	4960	4960	0
224	20250325	150300	137033905	4960	4960	4960	4960	0
225	20250325	150200	137033905	4960	4960	4960	4960	0
226	20250325	150100	137033905	4960	4960	4960	4960	0
227	20250325	150000	137033905	4960	4960	4960	4960	0
228	20250325	145900	137033905	4960	4960	4960	4960	0
229	20250325	145800	137033905	4960	4960	4960	4960	0
230	20250325	145700	137033905	4960	4960	4960	4960	1
231	20250325	145600	137028945	4960	4960	4960	4960	0
232	20250325	145500	137028945	4960	4960	4960	4960	0
233	20250325	145400	137028945	4960	4960	4960	4960	0
234	20250325	145300	137028945	4960	4960	4960	4960	0
235	20250325	145200	137028945	4960	4960	4965	4960	30
236	20250325	145100	136880140	4980	4980	4980	4980	0
237	20250325	145000	136880140	4980	4980	4980	4980	0
238	20250325	144900	136880140	4980	4980	4980	4980	0
239	20250325	144800	136880140	4980	4980	4980	4980	0
240	20250325	144700	136880140	4980	4980	4980	4980	0
241	20250325	144600	136880140	4980	4980	4980	4980	0
242	20250325	144500	136880140	4980	4980	4980	4980	0
243	20250325	144400	136880140	4980	4960	4980	4960	233
244	20250325	144300	135724255	4960	4960	4960	4960	1029
245	20250325	144200	130620415	4960	4960	4960	4960	141
246	20250325	144100	129921055	4960	4960	4960	4960	0
247	20250325	144000	129921055	4960	4965	4965	4960	154
248	20250325	143900	129156520	4965	4980	4980	4965	170
249	20250325	143800	128312425	4995	4995	4995	4995	0
250	20250325	143700	128312425	4995	4995	4995	4995	0
251	20250325	143600	128312425	4995	4995	4995	4995	0
252	20250325	143500	128312425	4995	4995	4995	4995	0
253	20250325	143400	128312425	4995	4995	4995	4995	0
254	20250325	143300	128312425	4995	4995	4995	4995	0
255	20250325	143200	128312425	4995	4995	4995	4995	0
256	20250325	143100	128312425	4995	4995	4995	4995	0
257	20250325	143000	128312425	4995	4995	4995	4995	0
258	20250325	142900	128312425	4995	4995	4995	4995	0
259	20250325	142800	128312425	4995	4995	4995	4995	0
260	20250325	142700	128312425	4995	4995	4995	4995	0
261	20250325	142600	128312425	4995	4995	4995	4995	0
262	20250325	142500	128312425	4995	4995	4995	4995	0
263	20250325	142400	128312425	4995	4995	4995	4995	0
264	20250325	142300	128312425	4995	4995	4995	4995	0
265	20250325	142200	128312425	4995	4995	4995	4995	0
266	20250325	142100	128312425	4995	4975	4995	4975	151
267	20250325	142000	127559060	4965	4965	4965	4965	0
268	20250325	141900	127559060	4965	4965	4965	4965	0
269	20250325	141800	127559060	4965	4965	4965	4965	14
270	20250325	141700	127489550	4965	4965	4965	4965	0
271	20250325	141600	127489550	4965	4965	4965	4965	0
272	20250325	141500	127489550	4965	4965	4965	4965	6
273	20250325	141400	127459760	4965	4965	4965	4965	0
274	20250325	141300	127459760	4965	4965	4965	4965	0
275	20250325	141200	127459760	4965	4965	4965	4965	1
276	20250325	141100	127454795	4965	4970	4995	4965	295
277	20250325	141000	125988325	4960	4960	4960	4960	0
278	20250325	140900	125988325	4960	4960	4960	4960	0
279	20250325	140800	125988325	4960	4960	4960	4960	0
280	20250325	140700	125988325	4960	4960	4960	4960	0
281	20250325	140600	125988325	4960	4960	4960	4960	0
282	20250325	140500	125988325	4960	4960	4960	4960	0
283	20250325	140400	125988325	4960	4960	4960	4960	0
284	20250325	140300	125988325	4960	4960	4960	4960	0
285	20250325	140200	125988325	4960	4960	4960	4960	0
286	20250325	140100	125988325	4960	4960	4960	4960	0
287	20250325	140000	125988325	4960	4960	4960	4960	68
288	20250325	135900	125651045	4965	4965	4965	4965	0
289	20250325	135800	125651045	4965	4965	4965	4965	0
290	20250325	135700	125651045	4965	4965	4965	4965	511
291	20250325	135600	123113930	4965	4965	4965	4965	14
292	20250325	135500	123044420	4970	4970	4970	4970	0
293	20250325	135400	123044420	4970	4970	4970	4970	0
294	20250325	135300	123044420	4970	4970	4970	4970	0
295	20250325	135200	123044420	4970	4970	4970	4970	0
296	20250325	135100	123044420	4970	4970	4970	4970	0
297	20250325	135000	123044420	4970	4970	4970	4970	0
298	20250325	134900	123044420	4970	4970	4970	4970	808
299	20250325	134800	119028660	4970	4970	4970	4970	0
300	20250325	134700	119028660	4970	4970	4970	4970	0
301	20250325	134600	119028660	4970	4970	4970	4970	0
302	20250325	134500	119028660	4970	4970	4970	4970	0
303	20250325	134400	119028660	4970	4970	4970	4970	0
304	20250325	134300	119028660	4970	4970	4970	4970	0
305	20250325	134200	119028660	4970	4970	4970	4970	0
306	20250325	134100	119028660	4970	4970	4970	4970	0
307	20250325	134000	119028660	4970	4970	4970	4970	0
308	20250325	133900	119028660	4970	4970	4970	4970	0
309	20250325	133800	119028660	4970	4970	4970	4970	0
310	20250325	133700	119028660	4970	4970	4970	4970	0
311	20250325	133600	119028660	4970	4970	4970	4970	0
312	20250325	133500	119028660	4970	4970	4970	4970	0
313	20250325	133400	119028660	4970	4970	4970	4970	15
314	20250325	133300	118954110	4970	4970	4970	4970	0
315	20250325	133200	118954110	4970	4970	4970	4970	0
316	20250325	133100	118954110	4970	4970	4970	4970	0
317	20250325	133000	118954110	4970	4970	4970	4970	0
318	20250325	132900	118954110	4970	4970	4970	4970	0
319	20250325	132800	118954110	4970	4970	4970	4970	0
320	20250325	132700	118954110	4970	4970	4970	4970	0
321	20250325	132600	118954110	4970	4970	4970	4970	0
322	20250325	132500	118954110	4970	4970	4970	4970	0
323	20250325	132400	118954110	4970	4970	4970	4970	0
324	20250325	132300	118954110	4970	4970	4970	4970	0
325	20250325	132200	118954110	4970	4980	4980	4970	10
326	20250325	132100	118904400	4970	4970	4970	4970	0
327	20250325	132000	118904400	4970	4970	4970	4970	0
328	20250325	131900	118904400	4970	4970	4970	4970	0
329	20250325	131800	118904400	4970	4970	4970	4970	0
330	20250325	131700	118904400	4970	4970	4970	4970	269
331	20250325	131600	117567470	4965	4965	4965	4965	0
332	20250325	131500	117567470	4965	4965	4965	4965	0
333	20250325	131400	117567470	4965	4965	4965	4965	0
334	20250325	131300	117567470	4965	4965	4965	4965	0
335	20250325	131200	117567470	4965	4970	4970	4965	17
336	20250325	131100	117483050	4970	4970	4970	4970	0
337	20250325	131000	117483050	4970	4970	4970	4970	0
338	20250325	130900	117483050	4970	4970	4970	4970	5
339	20250325	130800	117458200	4965	4970	4970	4965	52
340	20250325	130700	117199770	4970	4970	4970	4970	0
341	20250325	130600	117199770	4970	4970	4970	4970	0
342	20250325	130500	117199770	4970	4970	4970	4970	0
343	20250325	130400	117199770	4970	4970	4970	4970	0
344	20250325	130300	117199770	4970	4970	4970	4970	0
345	20250325	130200	117199770	4970	4970	4970	4970	0
346	20250325	130100	117199770	4970	4970	4970	4970	14
347	20250325	130000	117130190	4970	4970	4970	4970	0
348	20250325	125900	117130190	4970	4970	4970	4970	0
349	20250325	125800	117130190	4970	4970	4970	4970	0
350	20250325	125700	117130190	4970	4970	4970	4970	0
351	20250325	125600	117130190	4970	4970	4970	4970	0
352	20250325	125500	117130190	4970	4970	4970	4970	0
353	20250325	125400	117130190	4970	4970	4970	4970	0
354	20250325	125300	117130190	4970	4970	4970	4970	0
355	20250325	125200	117130190	4970	4970	4970	4970	0
356	20250325	125100	117130190	4970	4970	4970	4970	0
357	20250325	125000	117130190	4970	4970	4970	4970	14
358	20250325	124900	117060610	4975	4975	4975	4975	0
359	20250325	124800	117060610	4975	4975	4975	4975	0
360	20250325	124700	117060610	4975	4975	4975	4975	0
361	20250325	124600	117060610	4975	4970	4975	4970	17
362	20250325	124500	116976115	4965	4965	4965	4965	0
363	20250325	124400	116976115	4965	4965	4965	4965	0
364	20250325	124300	116976115	4965	4965	4965	4965	0
365	20250325	124200	116976115	4965	4965	4965	4965	0
366	20250325	124100	116976115	4965	4965	4965	4965	0
367	20250325	124000	116976115	4965	4965	4965	4965	0
368	20250325	123900	116976115	4965	4965	4965	4965	0
369	20250325	123800	116976115	4965	4965	4965	4965	1
370	20250325	123700	116971150	4970	4970	4970	4970	0
371	20250325	123600	116971150	4970	4970	4970	4970	0
372	20250325	123500	116971150	4970	4970	4970	4970	0
373	20250325	123400	116971150	4970	4970	4970	4970	0
374	20250325	123300	116971150	4970	4970	4970	4970	0
375	20250325	123200	116971150	4970	4970	4970	4970	0
376	20250325	123100	116971150	4970	4970	4970	4970	33
377	20250325	123000	116807140	4970	4970	4970	4970	1
378	20250325	122900	116802170	4960	4960	4960	4960	288
379	20250325	122800	115373690	4960	4960	4960	4960	14
380	20250325	122700	115304250	4960	4960	4960	4960	0
381	20250325	122600	115304250	4960	4960	4960	4960	0
382	20250325	122500	115304250	4960	4960	4960	4960	0
383	20250325	122400	115304250	4960	4960	4960	4960	0
384	20250325	122300	115304250	4960	4960	4960	4960	0
385	20250325	122200	115304250	4960	4960	4960	4960	0
386	20250325	122100	115304250	4960	4960	4960	4960	0
387	20250325	122000	115304250	4960	4960	4960	4960	0
388	20250325	121900	115304250	4960	4960	4960	4960	0
389	20250325	121800	115304250	4960	4960	4960	4960	0
390	20250325	121700	115304250	4960	4960	4960	4960	0
391	20250325	121600	115304250	4960	4960	4960	4960	0
392	20250325	121500	115304250	4960	4960	4960	4960	0
393	20250325	121400	115304250	4960	4960	4960	4960	0
394	20250325	121300	115304250	4960	4960	4960	4960	0
395	20250325	121200	115304250	4960	4960	4960	4960	0
396	20250325	121100	115304250	4960	4960	4960	4960	0
397	20250325	121000	115304250	4960	4960	4960	4960	0
398	20250325	120900	115304250	4960	4960	4960	4960	0
399	20250325	120800	115304250	4960	4960	4960	4960	0
400	20250325	120700	115304250	4960	4960	4960	4960	0
401	20250325	120600	115304250	4960	4960	4960	4960	15
402	20250325	120500	115229850	4950	4950	4950	4950	0
403	20250325	120400	115229850	4950	4950	4950	4950	0
404	20250325	120300	115229850	4950	4950	4950	4950	0
405	20250325	120200	115229850	4950	4950	4950	4950	0
406	20250325	120100	115229850	4950	4950	4950	4950	0
407	20250325	120000	115229850	4950	4950	4950	4950	0
408	20250325	115900	115229850	4950	4950	4950	4950	0
409	20250325	115800	115229850	4950	4950	4950	4950	0
410	20250325	115700	115229850	4950	4950	4950	4950	0
411	20250325	115600	115229850	4950	4950	4950	4950	0
412	20250325	115500	115229850	4950	4950	4950	4950	0
413	20250325	115400	115229850	4950	4950	4950	4950	0
414	20250325	115300	115229850	4950	4950	4950	4950	0
415	20250325	115200	115229850	4950	4950	4950	4950	0
416	20250325	115100	115229850	4950	4950	4950	4950	6934
417	20250325	115000	80906550	4955	4965	4965	4955	3879
418	20250325	114900	61676710	4970	4970	4970	4970	2019
419	20250325	114800	51642280	4975	4975	4975	4975	0
420	20250325	114700	51642280	4975	4975	4975	4975	0
421	20250325	114600	51642280	4975	4975	4975	4975	0
422	20250325	114500	51642280	4975	4975	4975	4975	0
423	20250325	114400	51642280	4975	4980	4980	4975	254
424	20250325	114300	50378625	4990	4990	4990	4990	0
425	20250325	114200	50378625	4990	4990	4990	4990	0
426	20250325	114100	50378625	4990	4990	4990	4990	0
427	20250325	114000	50378625	4990	4990	4990	4990	0
428	20250325	113900	50378625	4990	4990	4990	4990	0
429	20250325	113800	50378625	4990	4990	4990	4990	0
430	20250325	113700	50378625	4990	4985	4990	4985	11
431	20250325	113600	50323740	4990	4990	4990	4990	0
432	20250325	113500	50323740	4990	4990	4990	4990	0
433	20250325	113400	50323740	4990	4990	4990	4990	0
434	20250325	113300	50323740	4990	4990	4990	4990	0
435	20250325	113200	50323740	4990	4990	4990	4990	0
436	20250325	113100	50323740	4990	4990	4990	4990	0
437	20250325	113000	50323740	4990	4990	4990	4990	0
438	20250325	112900	50323740	4990	4990	4990	4990	0
439	20250325	112800	50323740	4990	4990	4990	4990	0
440	20250325	112700	50323740	4990	4985	4990	4985	11
441	20250325	112600	50268855	4975	4975	4975	4975	0
442	20250325	112500	50268855	4975	4975	4975	4975	0
443	20250325	112400	50268855	4975	4975	4975	4975	0
444	20250325	112300	50268855	4975	4975	4975	4975	0
445	20250325	112200	50268855	4975	4990	4990	4975	39
446	20250325	112100	50074455	4975	4975	4975	4975	0
447	20250325	112000	50074455	4975	4975	4975	4975	0
448	20250325	111900	50074455	4975	4975	4975	4975	0
449	20250325	111800	50074455	4975	4975	4975	4975	1
450	20250325	111700	50069480	4990	4990	4990	4990	11
451	20250325	111600	50014590	4975	4975	4975	4975	1
452	20250325	111500	50009615	5000	5000	5000	5000	0
453	20250325	111400	50009615	5000	5000	5000	5000	0
454	20250325	111300	50009615	5000	5000	5000	5000	0
455	20250325	111200	50009615	5000	5000	5000	5000	0
456	20250325	111100	50009615	5000	4985	5000	4980	1114
457	20250325	111000	44457785	5000	5000	5000	5000	0
458	20250325	110900	44457785	5000	5000	5000	5000	0
459	20250325	110800	44457785	5000	5000	5000	5000	0
460	20250325	110700	44457785	5000	5000	5000	5000	11
461	20250325	110600	44402785	4990	4990	4990	4990	0
462	20250325	110500	44402785	4990	4990	4990	4990	0
463	20250325	110400	44402785	4990	4990	4990	4990	0
464	20250325	110300	44402785	4990	4990	4990	4990	0
465	20250325	110200	44402785	4990	4990	4990	4990	244
466	20250325	110100	43185225	4990	4990	4990	4990	0
467	20250325	110000	43185225	4990	4995	4995	4990	15
468	20250325	105900	43110370	4990	4990	4990	4990	0
469	20250325	105800	43110370	4990	4990	4990	4990	0
470	20250325	105700	43110370	4990	5010	5010	4990	13
471	20250325	105600	43045280	5000	5000	5000	5000	0
472	20250325	105500	43045280	5000	5000	5000	5000	0
473	20250325	105400	43045280	5000	5000	5000	5000	20
474	20250325	105300	42945280	5010	5010	5010	5010	0
475	20250325	105200	42945280	5010	5010	5010	5010	0
476	20250325	105100	42945280	5010	5010	5010	5010	0
477	20250325	105000	42945280	5010	5010	5010	5010	0
478	20250325	104900	42945280	5010	5010	5010	5010	0
479	20250325	104800	42945280	5010	5010	5010	5010	0
480	20250325	104700	42945280	5010	5010	5010	5010	11
481	20250325	104600	42890170	4990	4990	4990	4990	0
482	20250325	104500	42890170	4990	4990	4990	4990	0
483	20250325	104400	42890170	4990	4990	4990	4990	0
484	20250325	104300	42890170	4990	4990	4990	4990	0
485	20250325	104200	42890170	4990	4990	4990	4990	0
486	20250325	104100	42890170	4990	4990	4990	4990	0
487	20250325	104000	42890170	4990	4990	4990	4990	0
488	20250325	103900	42890170	4990	4990	4990	4990	0
489	20250325	103800	42890170	4990	4990	4990	4990	14
490	20250325	103700	42820310	5010	4995	5010	4995	11
491	20250325	103600	42765290	4995	4995	4995	4995	0
492	20250325	103500	42765290	4995	4995	4995	4995	0
493	20250325	103400	42765290	4995	4995	4995	4995	0
494	20250325	103300	42765290	4995	4995	4995	4995	0
495	20250325	103200	42765290	4995	4995	4995	4995	0
496	20250325	103100	42765290	4995	4995	4995	4995	0
497	20250325	103000	42765290	4995	4995	4995	4995	0
498	20250325	102900	42765290	4995	4995	4995	4995	0
499	20250325	102800	42765290	4995	4995	4995	4995	0
500	20250325	102700	42765290	4995	4995	4995	4995	82
501	20250325	102600	42355700	4995	4995	4995	4995	0
502	20250325	102500	42355700	4995	4995	4995	4995	0
503	20250325	102400	42355700	4995	4995	4995	4995	1
504	20250325	102300	42350705	4995	4995	4995	4995	0
505	20250325	102200	42350705	4995	4995	4995	4995	23
506	20250325	102100	42235820	4990	4995	4995	4990	101
507	20250325	102000	41731825	4995	4995	4995	4995	0
508	20250325	101900	41731825	4995	4995	4995	4995	0
509	20250325	101800	41731825	4995	4995	4995	4995	62
510	20250325	101700	41422135	5010	5010	5010	5010	12
511	20250325	101600	41362015	4995	4995	4995	4995	14
512	20250325	101500	41292085	5000	5000	5000	5000	0
513	20250325	101400	41292085	5000	5000	5000	5000	0
514	20250325	101300	41292085	5000	5000	5000	5000	0
515	20250325	101200	41292085	5000	5000	5000	5000	2
516	20250325	101100	41282085	5020	5020	5020	5020	101
517	20250325	101000	40775065	5020	5020	5020	5020	0
518	20250325	100900	40775065	5020	5020	5020	5020	0
519	20250325	100800	40775065	5020	5020	5020	5020	1
520	20250325	100700	40770045	5020	5020	5020	5020	13
521	20250325	100600	40704785	4990	4990	4990	4990	0
522	20250325	100500	40704785	4990	4990	4990	4990	0
523	20250325	100400	40704785	4990	4990	4990	4990	0
524	20250325	100300	40704785	4990	4990	4990	4990	0
525	20250325	100200	40704785	4990	4990	4990	4990	0
526	20250325	100100	40704785	4990	4990	4990	4990	15
527	20250325	100000	40629935	4990	4990	4990	4990	54
528	20250325	095900	40360475	4990	4990	4990	4990	0
529	20250325	095800	40360475	4990	4990	4990	4990	0
530	20250325	095700	40360475	4990	4990	4990	4990	0
531	20250325	095600	40360475	4990	4990	4990	4990	0
532	20250325	095500	40360475	4990	4990	4990	4990	0
533	20250325	095400	40360475	4990	4990	4990	4990	15
534	20250325	095300	40285625	5010	5010	5010	5010	0
535	20250325	095200	40285625	5010	5010	5010	5010	0
536	20250325	095100	40285625	5010	5010	5010	5010	2
537	20250325	095000	40275605	4990	4990	4990	4990	0
538	20250325	094900	40275605	4990	4990	4990	4990	0
539	20250325	094800	40275605	4990	4995	4995	4990	500
540	20250325	094700	37780155	5020	5020	5020	5020	7
541	20250325	094600	37745015	5020	5020	5020	5020	1
542	20250325	094500	37739995	5020	5020	5020	5020	10
543	20250325	094400	37689795	5010	5010	5010	5010	2
544	20250325	094300	37679775	4995	4995	4995	4995	0
545	20250325	094200	37679775	4995	4995	4995	4995	0
546	20250325	094100	37679775	4995	4995	4995	4995	0
547	20250325	094000	37679775	4995	4995	4995	4995	0
548	20250325	093900	37679775	4995	4995	4995	4995	2
549	20250325	093800	37669785	4995	4995	4995	4995	0
550	20250325	093700	37669785	4995	4995	4995	4995	125
551	20250325	093600	37045410	4995	4995	4995	4995	228
552	20250325	093500	35906550	4990	4990	4990	4990	0
553	20250325	093400	35906550	4990	4990	4990	4990	194
554	20250325	093300	34938490	4985	4985	4985	4985	0
555	20250325	093200	34938490	4985	4985	4985	4985	15
556	20250325	093100	34863715	4990	4995	4995	4990	83
557	20250325	093000	34449540	4995	4995	4995	4995	0
558	20250325	092900	34449540	4995	4995	4995	4995	0
559	20250325	092800	34449540	4995	4995	4995	4995	0
560	20250325	092700	34449540	4995	4995	4995	4995	463
561	20250325	092600	32136855	5010	5010	5010	5010	0
562	20250325	092500	32136855	5010	5010	5010	5010	4
563	20250325	092400	32116815	4990	4990	4990	4990	0
564	20250325	092300	32116815	4990	4990	4990	4990	80
565	20250325	092200	31717615	4995	4995	4995	4995	0
566	20250325	092100	31717615	4995	4995	4995	4995	288
567	20250325	092000	30279055	4985	4985	4985	4985	0
568	20250325	091900	30279055	4985	4985	4985	4985	0
569	20250325	091800	30279055	4985	4985	4985	4985	0
570	20250325	091700	30279055	4985	4985	4985	4985	0
571	20250325	091600	30279055	4985	4985	4985	4985	0
572	20250325	091500	30279055	4985	4985	4985	4985	0
573	20250325	091400	30279055	4985	4985	4985	4985	0
574	20250325	091300	30279055	4985	4985	4985	4985	0
575	20250325	091200	30279055	4985	4985	4985	4985	0
576	20250325	091100	30279055	4985	4985	4985	4985	0
577	20250325	091000	30279055	4985	5010	5010	4985	881
578	20250325	090900	25866720	5020	5020	5020	5020	0
579	20250325	090800	25866720	5020	5020	5020	5020	6
580	20250325	090700	25836600	5020	5020	5020	5020	0
581	20250325	090600	25836600	5020	5020	5020	5020	192
582	20250325	090500	24872760	5010	5010	5020	4980	4074
583	20250325	090400	4571295	5010	5010	5010	5010	0
584	20250325	090300	4571295	5010	5010	5010	5010	3
585	20250325	090200	4556265	5010	4980	5010	4980	185
586	20250325	090100	3630995	5010	5010	5010	5010	1
587	20250325	090000	3625985	5000	4965	5000	4965	728