KissMeData/045520/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193100	35457496	4990	4990	4990	4990	632
3	20250319	193000	35457496	4990	4990	4990	4990	0
4	20250319	192900	35457496	4990	4990	4990	4990	0
5	20250319	192800	35457496	4990	4990	4990	4990	0
6	20250319	192700	35457496	4990	4990	4990	4990	0
7	20250319	192600	35457496	4990	4990	4990	4990	0
8	20250319	192500	35457496	4990	4990	4990	4990	0
9	20250319	192400	35457496	4990	4990	4990	4990	0
10	20250319	192300	35457496	4990	4990	4990	4990	0
11	20250319	192200	35457496	4990	4990	4990	4990	0
12	20250319	192100	35457496	4990	4990	4990	4990	0
13	20250319	192000	35457496	4990	4990	4990	4990	0
14	20250319	191900	35457496	4990	4990	4990	4990	0
15	20250319	191800	35457496	4990	4990	4990	4990	0
16	20250319	191700	35457496	4990	4990	4990	4990	0
17	20250319	191600	35457496	4990	4990	4990	4990	0
18	20250319	191500	35457496	4990	4990	4990	4990	0
19	20250319	191400	35457496	4990	4990	4990	4990	0
20	20250319	191300	35457496	4990	4990	4990	4990	0
21	20250319	191200	35457496	4990	4990	4990	4990	0
22	20250319	191100	35457496	4990	4990	4990	4990	0
23	20250319	191000	35457496	4990	4990	4990	4990	0
24	20250319	190900	35457496	4990	4990	4990	4990	0
25	20250319	190800	35457496	4990	4990	4990	4990	0
26	20250319	190700	35457496	4990	4990	4990	4990	0
27	20250319	190600	35457496	4990	4990	4990	4990	0
28	20250319	190500	35457496	4990	4990	4990	4990	0
29	20250319	190400	35457496	4990	4990	4990	4990	0
30	20250319	190300	35457496	4990	4990	4990	4990	0
31	20250319	190200	35457496	4990	4990	4990	4990	0
32	20250319	190100	35457496	4990	4990	4990	4990	632
33	20250319	190000	35457496	4990	4990	4990	4990	0
34	20250319	185900	35457496	4990	4990	4990	4990	0
35	20250319	185800	35457496	4990	4990	4990	4990	0
36	20250319	185700	35457496	4990	4990	4990	4990	0
37	20250319	185600	35457496	4990	4990	4990	4990	0
38	20250319	185500	35457496	4990	4990	4990	4990	0
39	20250319	185400	35457496	4990	4990	4990	4990	0
40	20250319	185300	35457496	4990	4990	4990	4990	0
41	20250319	185200	35457496	4990	4990	4990	4990	0
42	20250319	185100	35457496	4990	4990	4990	4990	0
43	20250319	185000	35457496	4990	4990	4990	4990	0
44	20250319	184900	35457496	4990	4990	4990	4990	0
45	20250319	184800	35457496	4990	4990	4990	4990	0
46	20250319	184700	35457496	4990	4990	4990	4990	0
47	20250319	184600	35457496	4990	4990	4990	4990	0
48	20250319	184500	35457496	4990	4990	4990	4990	0
49	20250319	184400	35457496	4990	4990	4990	4990	0
50	20250319	184300	35457496	4990	4990	4990	4990	0
51	20250319	184200	35457496	4990	4990	4990	4990	0
52	20250319	184100	35457496	4990	4990	4990	4990	0
53	20250319	184000	35457496	4990	4990	4990	4990	0
54	20250319	183900	35457496	4990	4990	4990	4990	0
55	20250319	183800	35457496	4990	4990	4990	4990	0
56	20250319	183700	35457496	4990	4990	4990	4990	0
57	20250319	183600	35457496	4990	4990	4990	4990	0
58	20250319	183500	35457496	4990	4990	4990	4990	0
59	20250319	183400	35457496	4990	4990	4990	4990	0
60	20250319	183300	35457496	4990	4990	4990	4990	0
61	20250319	183200	35457496	4990	4990	4990	4990	0
62	20250319	183100	35457496	4990	4990	4990	4990	632
63	20250319	183000	35457496	4990	4990	4990	4990	0
64	20250319	182900	35457496	4990	4990	4990	4990	0
65	20250319	182800	35457496	4990	4990	4990	4990	0
66	20250319	182700	35457496	4990	4990	4990	4990	0
67	20250319	182600	35457496	4990	4990	4990	4990	0
68	20250319	182500	35457496	4990	4990	4990	4990	0
69	20250319	182400	35457496	4990	4990	4990	4990	0
70	20250319	182300	35457496	4990	4990	4990	4990	0
71	20250319	182200	35457496	4990	4990	4990	4990	0
72	20250319	182100	35457496	4990	4990	4990	4990	0
73	20250319	182000	35457496	4990	4990	4990	4990	0
74	20250319	181900	35457496	4990	4990	4990	4990	0
75	20250319	181800	35457496	4990	4990	4990	4990	0
76	20250319	181700	35457496	4990	4990	4990	4990	0
77	20250319	181600	35457496	4990	4990	4990	4990	0
78	20250319	181500	35457496	4990	4990	4990	4990	0
79	20250319	181400	35457496	4990	4990	4990	4990	0
80	20250319	181300	35457496	4990	4990	4990	4990	0
81	20250319	181200	35457496	4990	4990	4990	4990	0
82	20250319	181100	35457496	4990	4990	4990	4990	0
83	20250319	181000	35457496	4990	4990	4990	4990	0
84	20250319	180900	35457496	4990	4990	4990	4990	0
85	20250319	180800	35457496	4990	4990	4990	4990	0
86	20250319	180700	35457496	4990	4990	4990	4990	0
87	20250319	180600	35457496	4990	4990	4990	4990	0
88	20250319	180500	35457496	4990	4990	4990	4990	0
89	20250319	180400	35457496	4990	4990	4990	4990	0
90	20250319	180300	35457496	4990	4990	4990	4990	0
91	20250319	180200	35457496	4990	4990	4990	4990	0
92	20250319	180100	35457496	4990	4990	4990	4990	632
93	20250319	180000	35457496	4990	4990	4990	4990	0
94	20250319	175900	35457496	4990	4990	4990	4990	0
95	20250319	175800	35457496	4990	4990	4990	4990	0
96	20250319	175700	35457496	4990	4990	4990	4990	0
97	20250319	175600	35457496	4990	4990	4990	4990	0
98	20250319	175500	35457496	4990	4990	4990	4990	0
99	20250319	175400	35457496	4990	4990	4990	4990	0
100	20250319	175300	35457496	4990	4990	4990	4990	0
101	20250319	175200	35457496	4990	4990	4990	4990	0
102	20250319	175100	35457496	4990	4990	4990	4990	0
103	20250319	175000	35457496	4990	4990	4990	4990	0
104	20250319	174900	35457496	4990	4990	4990	4990	0
105	20250319	174800	35457496	4990	4990	4990	4990	0
106	20250319	174700	35457496	4990	4990	4990	4990	0
107	20250319	174600	35457496	4990	4990	4990	4990	0
108	20250319	174500	35457496	4990	4990	4990	4990	0
109	20250319	174400	35457496	4990	4990	4990	4990	0
110	20250319	174300	35457496	4990	4990	4990	4990	0
111	20250319	174200	35457496	4990	4990	4990	4990	0
112	20250319	174100	35457496	4990	4990	4990	4990	0
113	20250319	174000	35457496	4990	4990	4990	4990	0
114	20250319	173900	35457496	4990	4990	4990	4990	0
115	20250319	173800	35457496	4990	4990	4990	4990	0
116	20250319	173700	35457496	4990	4990	4990	4990	0
117	20250319	173600	35457496	4990	4990	4990	4990	0
118	20250319	173500	35457496	4990	4990	4990	4990	0
119	20250319	173400	35457496	4990	4990	4990	4990	0
120	20250319	173300	35457496	4990	4990	4990	4990	0
121	20250319	173200	35457496	4990	4990	4990	4990	0
122	20250319	173100	35457496	4990	4990	4990	4990	632
123	20250319	173000	35457496	4990	4990	4990	4990	0
124	20250319	172900	35457496	4990	4990	4990	4990	0
125	20250319	172800	35457496	4990	4990	4990	4990	0
126	20250319	172700	35457496	4990	4990	4990	4990	0
127	20250319	172600	35457496	4990	4990	4990	4990	0
128	20250319	172500	35457496	4990	4990	4990	4990	0
129	20250319	172400	35457496	4990	4990	4990	4990	0
130	20250319	172300	35457496	4990	4990	4990	4990	0
131	20250319	172200	35457496	4990	4990	4990	4990	0
132	20250319	172100	35457496	4990	4990	4990	4990	0
133	20250319	172000	35457496	4990	4990	4990	4990	0
134	20250319	171900	35457496	4990	4990	4990	4990	0
135	20250319	171800	35457496	4990	4990	4990	4990	0
136	20250319	171700	35457496	4990	4990	4990	4990	0
137	20250319	171600	35457496	4990	4990	4990	4990	0
138	20250319	171500	35457496	4990	4990	4990	4990	0
139	20250319	171400	35457496	4990	4990	4990	4990	0
140	20250319	171300	35457496	4990	4990	4990	4990	0
141	20250319	171200	35457496	4990	4990	4990	4990	0
142	20250319	171100	35457496	4990	4990	4990	4990	0
143	20250319	171000	35457496	4990	4990	4990	4990	0
144	20250319	170900	35457496	4990	4990	4990	4990	0
145	20250319	170800	35457496	4990	4990	4990	4990	0
146	20250319	170700	35457496	4990	4990	4990	4990	0
147	20250319	170600	35457496	4990	4990	4990	4990	0
148	20250319	170500	35457496	4990	4990	4990	4990	0
149	20250319	170400	35457496	4990	4990	4990	4990	0
150	20250319	170300	35457496	4990	4990	4990	4990	0
151	20250319	170200	35457496	4990	4990	4990	4990	0
152	20250319	170100	35457496	4990	4990	4990	4990	632
153	20250319	170000	35457496	4990	4990	4990	4990	0
154	20250319	165900	35457496	4990	4990	4990	4990	0
155	20250319	165800	35457496	4990	4990	4990	4990	0
156	20250319	165700	35457496	4990	4990	4990	4990	0
157	20250319	165600	35457496	4990	4990	4990	4990	0
158	20250319	165500	35457496	4990	4990	4990	4990	0
159	20250319	165400	35457496	4990	4990	4990	4990	0
160	20250319	165300	35457496	4990	4990	4990	4990	0
161	20250319	165200	35457496	4990	4990	4990	4990	0
162	20250319	165100	35457496	4990	4990	4990	4990	0
163	20250319	165000	35457496	4990	4990	4990	4990	0
164	20250319	164900	35457496	4990	4990	4990	4990	0
165	20250319	164800	35457496	4990	4990	4990	4990	0
166	20250319	164700	35457496	4990	4990	4990	4990	0
167	20250319	164600	35457496	4990	4990	4990	4990	0
168	20250319	164500	35457496	4990	4990	4990	4990	0
169	20250319	164400	35457496	4990	4990	4990	4990	0
170	20250319	164300	35457496	4990	4990	4990	4990	0
171	20250319	164200	35457496	4990	4990	4990	4990	0
172	20250319	164100	35457496	4990	4990	4990	4990	0
173	20250319	164000	35457496	4990	4990	4990	4990	0
174	20250319	163900	35457496	4990	4990	4990	4990	0
175	20250319	163800	35457496	4990	4990	4990	4990	0
176	20250319	163700	35457496	4990	4990	4990	4990	0
177	20250319	163600	35457496	4990	4990	4990	4990	0
178	20250319	163500	35457496	4990	4990	4990	4990	0
179	20250319	163400	35457496	4990	4990	4990	4990	0
180	20250319	163300	35457496	4990	4990	4990	4990	0
181	20250319	163200	35457496	4990	4990	4990	4990	0
182	20250319	163100	35457496	4990	4990	4990	4990	632
183	20250319	163000	35457496	4990	4990	4990	4990	0
184	20250319	162900	35457496	4990	4990	4990	4990	0
185	20250319	162800	35457496	4990	4990	4990	4990	0
186	20250319	162700	35457496	4990	4990	4990	4990	0
187	20250319	162600	35457496	4990	4990	4990	4990	0
188	20250319	162500	35457496	4990	4990	4990	4990	0
189	20250319	162400	35457496	4990	4990	4990	4990	0
190	20250319	162300	35457496	4990	4990	4990	4990	0
191	20250319	162200	35457496	4990	4990	4990	4990	0
192	20250319	162100	35457496	4990	4990	4990	4990	0
193	20250319	162000	35457496	4990	4990	4990	4990	0
194	20250319	161900	35457496	4990	4990	4990	4990	0
195	20250319	161800	35457496	4990	4990	4990	4990	0
196	20250319	161700	35457496	4990	4990	4990	4990	0
197	20250319	161600	35457496	4990	4990	4990	4990	0
198	20250319	161500	35457496	4990	4990	4990	4990	0
199	20250319	161400	35457496	4990	4990	4990	4990	0
200	20250319	161300	35457496	4990	4990	4990	4990	0
201	20250319	161200	35457496	4990	4990	4990	4990	0
202	20250319	161100	35457496	4990	4990	4990	4990	0
203	20250319	161000	35457496	4990	4990	4990	4990	0
204	20250319	160900	35457496	4990	4990	4990	4990	0
205	20250319	160800	35457496	4990	4990	4990	4990	0
206	20250319	160700	35457496	4990	4990	4990	4990	0
207	20250319	160600	35457496	4990	4990	4990	4990	0
208	20250319	160500	35457496	4990	4990	4990	4990	0
209	20250319	160400	35457496	4990	4990	4990	4990	0
210	20250319	160300	35457496	4990	4990	4990	4990	0
211	20250319	160200	35457496	4990	4990	4990	4990	0
212	20250319	160100	35457496	4990	4990	4990	4990	632
213	20250319	160000	35457496	4990	4990	4990	4990	0
214	20250319	155900	35457496	4990	4990	4990	4990	0
215	20250319	155800	35457496	4990	4990	4990	4990	0
216	20250319	155700	35457496	4990	4990	4990	4990	0
217	20250319	155600	35457496	4990	4990	4990	4990	0
218	20250319	155500	35457496	4990	4990	4990	4990	0
219	20250319	155400	35457496	4990	4990	4990	4990	0
220	20250319	155300	35457496	4990	4990	4990	4990	0
221	20250319	155200	35457496	4990	4990	4990	4990	0
222	20250319	155100	35457496	4990	4990	4990	4990	0
223	20250319	155000	35457496	4990	4990	4990	4990	0
224	20250319	154900	35457496	4990	4990	4990	4990	0
225	20250319	154800	35457496	4990	4990	4990	4990	0
226	20250319	154700	35457496	4990	4990	4990	4990	0
227	20250319	154600	35457496	4990	4990	4990	4990	0
228	20250319	154500	35457496	4990	4990	4990	4990	0
229	20250319	154400	35457496	4990	4990	4990	4990	0
230	20250319	154300	35457496	4990	4990	4990	4990	0
231	20250319	154200	35457496	4990	4990	4990	4990	0
232	20250319	154100	35457496	4990	4990	4990	4990	0
233	20250319	154000	35457496	4990	4990	4990	4990	0
234	20250319	153900	35457496	4990	4990	4990	4990	0
235	20250319	153800	35457496	4990	4990	4990	4990	0
236	20250319	153700	35457496	4990	4990	4990	4990	0
237	20250319	153600	35457496	4990	4990	4990	4990	0
238	20250319	153500	35457496	4990	4990	4990	4990	0
239	20250319	153400	35457496	4990	4990	4990	4990	0
240	20250319	153300	35457496	4990	4990	4990	4990	0
241	20250319	153200	35457496	4990	4990	4990	4990	0
242	20250319	153100	35457496	4990	4990	4990	4990	632
243	20250319	153000	35457496	4990	4990	4990	4990	632
244	20250319	152900	32303816	4995	4995	4995	4995	0
245	20250319	152800	32303816	4995	4995	4995	4995	0
246	20250319	152700	32303816	4995	4995	4995	4995	0
247	20250319	152600	32303816	4995	4995	4995	4995	0
248	20250319	152500	32303816	4995	4995	4995	4995	0
249	20250319	152400	32303816	4995	4995	4995	4995	0
250	20250319	152300	32303816	4995	4995	4995	4995	0
251	20250319	152200	32303816	4995	4995	4995	4995	0
252	20250319	152100	32303816	4995	4995	4995	4995	0
253	20250319	152000	32303816	4995	4995	4995	4995	0
254	20250319	151900	32303816	4995	4995	4995	4995	1
255	20250319	151800	32298821	5010	5010	5010	5010	0
256	20250319	151700	32298821	5010	5010	5010	5010	0
257	20250319	151600	32298821	5010	5010	5010	5010	0
258	20250319	151500	32298821	5010	5010	5010	5010	0
259	20250319	151400	32298821	5010	5010	5010	5010	0
260	20250319	151300	32298821	5010	5010	5010	5010	0
261	20250319	151200	32298821	5010	5010	5010	5010	0
262	20250319	151100	32298821	5010	5010	5010	5010	0
263	20250319	151000	32298821	5010	5010	5010	5010	1
264	20250319	150900	32293811	4995	4995	4995	4995	0
265	20250319	150800	32293811	4995	4995	4995	4995	0
266	20250319	150700	32293811	4995	4995	4995	4995	395
267	20250319	150600	30320786	4995	4995	4995	4995	0
268	20250319	150500	30320786	4995	4995	4995	4995	0
269	20250319	150400	30320786	4995	4995	4995	4995	0
270	20250319	150300	30320786	4995	4995	4995	4995	0
271	20250319	150200	30320786	4995	4995	4995	4995	0
272	20250319	150100	30320786	4995	4995	4995	4995	4
273	20250319	150000	30300806	4995	4995	4995	4995	0
274	20250319	145900	30300806	4995	4995	4995	4995	0
275	20250319	145800	30300806	4995	4995	4995	4995	0
276	20250319	145700	30300806	4995	4995	4995	4995	0
277	20250319	145600	30300806	4995	4995	4995	4995	0
278	20250319	145500	30300806	4995	4995	4995	4995	0
279	20250319	145400	30300806	4995	4995	4995	4995	0
280	20250319	145300	30300806	4995	4995	4995	4995	0
281	20250319	145200	30300806	4995	4995	4995	4995	0
282	20250319	145100	30300806	4995	4995	4995	4995	9
283	20250319	145000	30255851	4995	4995	4995	4995	0
284	20250319	144900	30255851	4995	4995	4995	4995	0
285	20250319	144800	30255851	4995	4995	4995	4995	0
286	20250319	144700	30255851	4995	4995	4995	4995	0
287	20250319	144600	30255851	4995	4995	4995	4995	0
288	20250319	144500	30255851	4995	4995	4995	4995	0
289	20250319	144400	30255851	4995	4995	4995	4995	0
290	20250319	144300	30255851	4995	4995	4995	4995	0
291	20250319	144200	30255851	4995	4995	4995	4995	39
292	20250319	144100	30061046	4990	4990	4990	4990	9
293	20250319	144000	30016136	4990	4990	4990	4990	0
294	20250319	143900	30016136	4990	4990	4990	4990	0
295	20250319	143800	30016136	4990	4990	4990	4990	0
296	20250319	143700	30016136	4990	4990	4990	4990	0
297	20250319	143600	30016136	4990	4990	4990	4990	0
298	20250319	143500	30016136	4990	4990	4990	4990	0
299	20250319	143400	30016136	4990	4990	4990	4990	12
300	20250319	143300	29956256	4990	4990	4990	4990	0
301	20250319	143200	29956256	4990	4990	4990	4990	143
302	20250319	143100	29242686	4990	4990	4990	4990	20
303	20250319	143000	29142886	4990	4990	4990	4990	0
304	20250319	142900	29142886	4990	4990	4990	4990	0
305	20250319	142800	29142886	4990	4990	4990	4990	0
306	20250319	142700	29142886	4990	4990	4990	4990	0
307	20250319	142600	29142886	4990	4990	4990	4990	0
308	20250319	142500	29142886	4990	4990	4990	4990	0
309	20250319	142400	29142886	4990	4990	4990	4990	51
310	20250319	142300	28888396	4990	4990	4990	4990	0
311	20250319	142200	28888396	4990	4990	4990	4990	0
312	20250319	142100	28888396	4990	4990	4990	4990	10
313	20250319	142000	28838496	5000	5000	5000	5000	0
314	20250319	141900	28838496	5000	5000	5000	5000	0
315	20250319	141800	28838496	5000	5000	5000	5000	0
316	20250319	141700	28838496	5000	5000	5000	5000	0
317	20250319	141600	28838496	5000	5000	5000	5000	0
318	20250319	141500	28838496	5000	5000	5000	5000	0
319	20250319	141400	28838496	5000	5000	5000	5000	0
320	20250319	141300	28838496	5000	4995	5000	4990	103
321	20250319	141200	28324506	4995	4995	4995	4995	0
322	20250319	141100	28324506	4995	4995	4995	4995	0
323	20250319	141000	28324506	4995	4995	4995	4995	100
324	20250319	140900	27825006	4995	4995	4995	4995	0
325	20250319	140800	27825006	4995	4995	4995	4995	0
326	20250319	140700	27825006	4995	4995	4995	4995	0
327	20250319	140600	27825006	4995	4995	4995	4995	20
328	20250319	140500	27725106	5000	5000	5000	5000	0
329	20250319	140400	27725106	5000	5000	5000	5000	0
330	20250319	140300	27725106	5000	5000	5000	5000	1
331	20250319	140200	27720106	4995	4995	4995	4995	0
332	20250319	140100	27720106	4995	4995	4995	4995	10
333	20250319	140000	27670156	4995	4995	4995	4995	0
334	20250319	135900	27670156	4995	4995	4995	4995	0
335	20250319	135800	27670156	4995	4995	4995	4995	0
336	20250319	135700	27670156	4995	4995	4995	4995	0
337	20250319	135600	27670156	4995	4995	4995	4995	9
338	20250319	135500	27625201	4995	4995	4995	4995	0
339	20250319	135400	27625201	4995	4995	4995	4995	0
340	20250319	135300	27625201	4995	4995	4995	4995	0
341	20250319	135200	27625201	4995	4995	4995	4995	0
342	20250319	135100	27625201	4995	4995	4995	4995	9
343	20250319	135000	27580246	5000	5000	5000	5000	1
344	20250319	134900	27575246	4995	4995	4995	4995	0
345	20250319	134800	27575246	4995	4995	4995	4995	0
346	20250319	134700	27575246	4995	4995	4995	4995	0
347	20250319	134600	27575246	4995	4995	4995	4995	9
348	20250319	134500	27530291	5000	5000	5000	5000	1
349	20250319	134400	27525291	4995	4995	4995	4995	19
350	20250319	134300	27430386	5000	5000	5000	5000	10
351	20250319	134200	27380386	4995	4995	4995	4995	0
352	20250319	134100	27380386	4995	4995	4995	4995	0
353	20250319	134000	27380386	4995	4995	4995	4995	0
354	20250319	133900	27380386	4995	4995	4995	4995	0
355	20250319	133800	27380386	4995	4995	4995	4995	0
356	20250319	133700	27380386	4995	4995	4995	4995	0
357	20250319	133600	27380386	4995	4995	4995	4995	0
358	20250319	133500	27380386	4995	4995	4995	4995	0
359	20250319	133400	27380386	4995	4995	4995	4995	0
360	20250319	133300	27380386	4995	4995	4995	4995	10
361	20250319	133200	27330436	5000	5000	5000	5000	0
362	20250319	133100	27330436	5000	5000	5000	5000	1
363	20250319	133000	27325436	4995	4995	4995	4995	0
364	20250319	132900	27325436	4995	4995	4995	4995	0
365	20250319	132800	27325436	4995	4995	4995	4995	300
366	20250319	132700	25826936	4995	4995	4995	4995	0
367	20250319	132600	25826936	4995	4995	4995	4995	0
368	20250319	132500	25826936	4995	4995	4995	4995	0
369	20250319	132400	25826936	4995	4995	4995	4995	0
370	20250319	132300	25826936	4995	4995	4995	4995	0
371	20250319	132200	25826936	4995	4995	4995	4995	0
372	20250319	132100	25826936	4995	5000	5000	4995	43
373	20250319	132000	25612046	5000	5000	5000	5000	0
374	20250319	131900	25612046	5000	5000	5000	5000	0
375	20250319	131800	25612046	5000	5000	5000	5000	0
376	20250319	131700	25612046	5000	5000	5000	5000	0
377	20250319	131600	25612046	5000	5000	5000	5000	0
378	20250319	131500	25612046	5000	5000	5000	5000	0
379	20250319	131400	25612046	5000	5000	5000	5000	0
380	20250319	131300	25612046	5000	5000	5000	5000	0
381	20250319	131200	25612046	5000	5000	5000	5000	0
382	20250319	131100	25612046	5000	5000	5000	4995	12
383	20250319	131000	25552096	4995	4995	4995	4995	10
384	20250319	130900	25502146	5000	5000	5000	5000	0
385	20250319	130800	25502146	5000	5000	5000	5000	0
386	20250319	130700	25502146	5000	5000	5000	5000	1
387	20250319	130600	25497146	4995	4995	4995	4995	20
388	20250319	130500	25397246	4995	4995	4995	4995	0
389	20250319	130400	25397246	4995	4995	4995	4995	0
390	20250319	130300	25397246	4995	4995	4995	4995	0
391	20250319	130200	25397246	4995	4995	4995	4995	0
392	20250319	130100	25397246	4995	4995	4995	4995	0
393	20250319	130000	25397246	4995	4995	4995	4995	0
394	20250319	125900	25397246	4995	4995	4995	4995	0
395	20250319	125800	25397246	4995	4995	4995	4995	0
396	20250319	125700	25397246	4995	4995	4995	4995	0
397	20250319	125600	25397246	4995	4995	4995	4995	9
398	20250319	125500	25352291	4995	4995	4995	4995	0
399	20250319	125400	25352291	4995	4995	4995	4995	0
400	20250319	125300	25352291	4995	4995	4995	4995	0
401	20250319	125200	25352291	4995	4995	4995	4995	0
402	20250319	125100	25352291	4995	4995	4995	4995	9
403	20250319	125000	25307336	4995	4995	4995	4995	50
404	20250319	124900	25057586	4995	4995	4995	4995	9
405	20250319	124800	25012631	5000	5000	5000	5000	100
406	20250319	124700	24512631	5010	5010	5010	5010	0
407	20250319	124600	24512631	5010	5010	5010	5010	0
408	20250319	124500	24512631	5010	5010	5010	5010	0
409	20250319	124400	24512631	5010	5010	5010	5010	0
410	20250319	124300	24512631	5010	5010	5010	5010	0
411	20250319	124200	24512631	5010	5010	5010	5010	0
412	20250319	124100	24512631	5010	5010	5010	5010	0
413	20250319	124000	24512631	5010	5010	5010	5010	0
414	20250319	123900	24512631	5010	5010	5010	5010	0
415	20250319	123800	24512631	5010	5010	5010	5010	0
416	20250319	123700	24512631	5010	5010	5010	5010	0
417	20250319	123600	24512631	5010	5010	5010	5010	0
418	20250319	123500	24512631	5010	5010	5010	5010	0
419	20250319	123400	24512631	5010	5010	5010	5010	0
420	20250319	123300	24512631	5010	5010	5010	5010	0
421	20250319	123200	24512631	5010	5010	5010	5010	0
422	20250319	123100	24512631	5010	5010	5010	5010	0
423	20250319	123000	24512631	5010	5010	5010	5010	0
424	20250319	122900	24512631	5010	5010	5010	5010	1
425	20250319	122800	24507621	5010	5010	5010	5010	0
426	20250319	122700	24507621	5010	5010	5010	5010	0
427	20250319	122600	24507621	5010	5010	5010	5010	0
428	20250319	122500	24507621	5010	5010	5010	5010	0
429	20250319	122400	24507621	5010	5010	5010	5010	0
430	20250319	122300	24507621	5010	5010	5010	5010	0
431	20250319	122200	24507621	5010	5010	5010	5010	0
432	20250319	122100	24507621	5010	5010	5010	5010	0
433	20250319	122000	24507621	5010	5010	5010	5010	0
434	20250319	121900	24507621	5010	5010	5010	5010	0
435	20250319	121800	24507621	5010	5010	5010	5010	0
436	20250319	121700	24507621	5010	5010	5010	5010	0
437	20250319	121600	24507621	5010	5010	5010	5010	0
438	20250319	121500	24507621	5010	5010	5010	5010	0
439	20250319	121400	24507621	5010	5010	5010	5010	0
440	20250319	121300	24507621	5010	5010	5010	5010	0
441	20250319	121200	24507621	5010	5010	5010	5010	0
442	20250319	121100	24507621	5010	5010	5010	5010	0
443	20250319	121000	24507621	5010	5010	5010	5010	0
444	20250319	120900	24507621	5010	5010	5010	5010	0
445	20250319	120800	24507621	5010	5010	5010	5010	0
446	20250319	120700	24507621	5010	5010	5010	5010	0
447	20250319	120600	24507621	5010	5010	5010	5010	0
448	20250319	120500	24507621	5010	4980	5010	4980	172
449	20250319	120400	23648226	4970	4970	4970	4970	0
450	20250319	120300	23648226	4970	4970	4970	4970	0
451	20250319	120200	23648226	4970	4970	4970	4970	10
452	20250319	120100	23598526	4970	4970	4970	4970	10
453	20250319	120000	23548826	4975	4975	4975	4975	0
454	20250319	115900	23548826	4975	4975	4975	4975	0
455	20250319	115800	23548826	4975	4975	4975	4975	0
456	20250319	115700	23548826	4975	4975	4975	4975	0
457	20250319	115600	23548826	4975	4975	4975	4975	0
458	20250319	115500	23548826	4975	4975	4975	4975	0
459	20250319	115400	23548826	4975	4975	4975	4975	0
460	20250319	115300	23548826	4975	4975	4975	4975	0
461	20250319	115200	23548826	4975	4975	4975	4975	0
462	20250319	115100	23548826	4975	4975	4975	4975	0
463	20250319	115000	23548826	4975	4975	4975	4975	0
464	20250319	114900	23548826	4975	4975	4975	4975	0
465	20250319	114800	23548826	4975	4975	4975	4975	0
466	20250319	114700	23548826	4975	4975	4975	4975	0
467	20250319	114600	23548826	4975	4975	4975	4975	0
468	20250319	114500	23548826	4975	4975	4975	4975	0
469	20250319	114400	23548826	4975	4975	4975	4975	0
470	20250319	114300	23548826	4975	4975	4975	4975	0
471	20250319	114200	23548826	4975	4975	4975	4975	0
472	20250319	114100	23548826	4975	4975	4975	4975	0
473	20250319	114000	23548826	4975	4975	4975	4975	0
474	20250319	113900	23548826	4975	4975	4975	4975	20
475	20250319	113800	23449326	4980	4980	4980	4980	0
476	20250319	113700	23449326	4980	4980	4980	4980	0
477	20250319	113600	23449326	4980	4980	4980	4980	0
478	20250319	113500	23449326	4980	4980	4980	4980	0
479	20250319	113400	23449326	4980	4980	4980	4980	0
480	20250319	113300	23449326	4980	4980	4980	4980	0
481	20250319	113200	23449326	4980	4980	4980	4980	0
482	20250319	113100	23449326	4980	4980	4980	4980	0
483	20250319	113000	23449326	4980	4980	4980	4980	9
484	20250319	112900	23404506	4980	4980	4980	4980	9
485	20250319	112800	23359686	4980	4980	4980	4980	0
486	20250319	112700	23359686	4980	4980	4980	4980	0
487	20250319	112600	23359686	4980	4980	4980	4980	0
488	20250319	112500	23359686	4980	4980	4980	4980	0
489	20250319	112400	23359686	4980	4980	4980	4980	0
490	20250319	112300	23359686	4980	4980	4980	4980	1
491	20250319	112200	23354706	4980	4980	4980	4980	0
492	20250319	112100	23354706	4980	4980	4980	4980	10
493	20250319	112000	23304906	4980	4980	4980	4980	0
494	20250319	111900	23304906	4980	4980	4980	4980	0
495	20250319	111800	23304906	4980	4980	4980	4980	82
496	20250319	111700	22896546	4975	4975	4975	4975	1
497	20250319	111600	22891571	4970	4970	4970	4970	20
498	20250319	111500	22792171	4970	4970	4970	4970	0
499	20250319	111400	22792171	4970	4970	4970	4970	0
500	20250319	111300	22792171	4970	4970	4970	4970	3
501	20250319	111200	22777261	4970	4970	4970	4970	0
502	20250319	111100	22777261	4970	4970	4970	4970	20
503	20250319	111000	22677861	4975	4975	4975	4975	0
504	20250319	110900	22677861	4975	4975	4975	4975	4
505	20250319	110800	22657961	4975	4975	4975	4975	0
506	20250319	110700	22657961	4975	4975	4975	4975	0
507	20250319	110600	22657961	4975	4975	4975	4975	0
508	20250319	110500	22657961	4975	4975	4975	4975	0
509	20250319	110400	22657961	4975	4977	4977	4975	15
510	20250319	110300	22583316	4977	4977	4977	4977	0
511	20250319	110200	22583316	4977	4977	4977	4977	0
512	20250319	110100	22583316	4977	4977	4977	4977	19
513	20250319	110000	22488753	4975	4975	4975	4975	6
514	20250319	105900	22458903	4972	4972	4972	4972	0
515	20250319	105800	22458903	4972	4972	4972	4972	0
516	20250319	105700	22458903	4972	4972	4972	4972	0
517	20250319	105600	22458903	4972	4972	4972	4972	0
518	20250319	105500	22458903	4972	4972	4972	4972	0
519	20250319	105400	22458903	4972	4972	4972	4972	0
520	20250319	105300	22458903	4972	4972	4972	4972	9
521	20250319	105200	22414155	4975	4975	4975	4975	0
522	20250319	105100	22414155	4975	4975	4975	4975	0
523	20250319	105000	22414155	4975	4975	4975	4975	1
524	20250319	104900	22409180	4975	4975	4975	4975	0
525	20250319	104800	22409180	4975	4975	4975	4975	1
526	20250319	104700	22404205	4970	4970	4970	4970	0
527	20250319	104600	22404205	4970	4970	4970	4970	9
528	20250319	104500	22359475	4970	4970	4970	4970	0
529	20250319	104400	22359475	4970	4970	4970	4970	0
530	20250319	104300	22359475	4970	4970	4970	4970	0
531	20250319	104200	22359475	4970	4970	4970	4970	0
532	20250319	104100	22359475	4970	4970	4970	4970	10
533	20250319	104000	22309775	4970	4970	4970	4970	0
534	20250319	103900	22309775	4970	4970	4970	4970	0
535	20250319	103800	22309775	4970	4970	4970	4970	0
536	20250319	103700	22309775	4970	4970	4970	4970	0
537	20250319	103600	22309775	4970	4970	4970	4970	10
538	20250319	103500	22260075	4975	4975	4975	4975	0
539	20250319	103400	22260075	4975	4975	4975	4975	2
540	20250319	103300	22250125	4970	4970	4970	4970	116
541	20250319	103200	21673605	4970	4970	4970	4970	0
542	20250319	103100	21673605	4970	4975	4975	4970	83
543	20250319	103000	21260835	4975	4975	4975	4975	0
544	20250319	102900	21260835	4975	4975	4975	4975	0
545	20250319	102800	21260835	4975	4975	4975	4975	10
546	20250319	102700	21211085	4980	4980	4980	4980	0
547	20250319	102600	21211085	4980	4980	4980	4980	0
548	20250319	102500	21211085	4980	4980	4980	4980	0
549	20250319	102400	21211085	4980	4980	4980	4980	0
550	20250319	102300	21211085	4980	4980	4980	4980	0
551	20250319	102200	21211085	4980	4980	4980	4980	0
552	20250319	102100	21211085	4980	4980	4980	4980	0
553	20250319	102000	21211085	4980	4980	4980	4980	0
554	20250319	101900	21211085	4980	4980	4980	4980	0
555	20250319	101800	21211085	4980	4980	4980	4980	10
556	20250319	101700	21161285	4980	4980	4980	4980	0
557	20250319	101600	21161285	4980	4980	4980	4980	0
558	20250319	101500	21161285	4980	4980	4980	4980	0
559	20250319	101400	21161285	4980	4980	4980	4980	0
560	20250319	101300	21161285	4980	4980	4980	4980	0
561	20250319	101200	21161285	4980	4980	4980	4980	0
562	20250319	101100	21161285	4980	4980	4980	4980	11
563	20250319	101000	21106505	4975	4975	4975	4975	0
564	20250319	100900	21106505	4975	4975	4975	4975	0
565	20250319	100800	21106505	4975	4975	4975	4975	0
566	20250319	100700	21106505	4975	4975	4975	4975	0
567	20250319	100600	21106505	4975	4975	4975	4975	0
568	20250319	100500	21106505	4975	4975	4975	4975	100
569	20250319	100400	20609005	4975	4975	4975	4975	0
570	20250319	100300	20609005	4975	4975	4975	4975	440
571	20250319	100200	18420005	4970	4970	4970	4970	0
572	20250319	100100	18420005	4970	4970	4970	4970	0
573	20250319	100000	18420005	4970	4970	4970	4970	0
574	20250319	095900	18420005	4970	4970	4970	4970	0
575	20250319	095800	18420005	4970	4970	4970	4970	0
576	20250319	095700	18420005	4970	4970	4970	4970	0
577	20250319	095600	18420005	4970	4970	4970	4970	9
578	20250319	095500	18375275	4995	4995	4995	4995	4
579	20250319	095400	18355295	4975	4975	4975	4975	367
580	20250319	095300	16529470	4995	4995	4995	4995	0
581	20250319	095200	16529470	4995	4995	4995	4995	0
582	20250319	095100	16529470	4995	4995	4995	4995	0
583	20250319	095000	16529470	4995	4995	4995	4995	0
584	20250319	094900	16529470	4995	4995	4995	4995	0
585	20250319	094800	16529470	4995	4995	4995	4995	0
586	20250319	094700	16529470	4995	4995	4995	4995	0
587	20250319	094600	16529470	4995	4995	4995	4995	0
588	20250319	094500	16529470	4995	4995	4995	4995	3
589	20250319	094400	16514485	4995	4995	4995	4995	3
590	20250319	094300	16499500	4990	4980	4990	4980	299
591	20250319	094200	15007870	4975	4975	4975	4975	10
592	20250319	094100	14958120	4980	4980	4980	4980	39
593	20250319	094000	14763900	4980	4990	4990	4980	31
594	20250319	093900	14609510	4985	4985	4985	4985	1
595	20250319	093800	14604525	4980	4980	4980	4980	0
596	20250319	093700	14604525	4980	4980	4980	4980	1
597	20250319	093600	14599545	4975	4975	4975	4975	0
598	20250319	093500	14599545	4975	4975	4975	4975	33
599	20250319	093400	14435370	4975	4975	4975	4975	0
600	20250319	093300	14435370	4975	4975	4975	4975	12
601	20250319	093200	14375670	4975	4975	4975	4975	0
602	20250319	093100	14375670	4975	4975	4975	4975	0
603	20250319	093000	14375670	4975	4965	4975	4965	78
604	20250319	092900	13988010	4960	4960	4960	4960	0
605	20250319	092800	13988010	4960	4960	4960	4960	0
606	20250319	092700	13988010	4960	4960	4960	4960	45
607	20250319	092600	13764810	4960	4960	4960	4960	0
608	20250319	092500	13764810	4960	4960	4960	4960	0
609	20250319	092400	13764810	4960	4960	4960	4960	0
610	20250319	092300	13764810	4960	4960	4960	4960	10
611	20250319	092200	13715210	4960	4985	4985	4960	221
612	20250319	092100	12616050	4985	4985	4985	4985	0
613	20250319	092000	12616050	4985	4985	4985	4985	300
614	20250319	091900	11120550	4985	4985	4985	4985	0
615	20250319	091800	11120550	4985	4985	4985	4985	5
616	20250319	091700	11095625	4985	4985	4985	4960	962
617	20250319	091600	6309010	4990	4990	4990	4990	55
618	20250319	091500	6034560	4990	4995	4995	4990	200
619	20250319	091400	5036060	5000	5000	5000	5000	0
620	20250319	091300	5036060	5000	5000	5000	5000	150
621	20250319	091200	4286060	5000	5000	5000	5000	50
622	20250319	091100	4036060	5000	5000	5000	5000	200
623	20250319	091000	3036060	5000	5000	5000	5000	0
624	20250319	090900	3036060	5000	5000	5000	5000	0
625	20250319	090800	3036060	5000	5000	5000	5000	200
626	20250319	090700	2036060	5010	5010	5010	5010	0
627	20250319	090600	2036060	5010	5010	5010	5010	0
628	20250319	090500	2036060	5010	5010	5010	5010	0
629	20250319	090400	2036060	5010	5010	5010	5010	1
630	20250319	090300	2031050	5010	5010	5010	5010	0
631	20250319	090200	2031050	5010	5010	5010	5010	5
632	20250319	090100	2006000	5010	5010	5010	5010	0
633	20250319	090000	2006000	5010	5020	5020	5010	400