KissMeData/036640/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	192200	69268179	4980	4980	4980	4980	621
3	20250310	192100	69268179	4980	4980	4980	4980	0
4	20250310	192000	69268179	4980	4980	4980	4980	0
5	20250310	191900	69268179	4980	4980	4980	4980	0
6	20250310	191800	69268179	4980	4980	4980	4980	0
7	20250310	191700	69268179	4980	4980	4980	4980	0
8	20250310	191600	69268179	4980	4980	4980	4980	0
9	20250310	191500	69268179	4980	4980	4980	4980	0
10	20250310	191400	69268179	4980	4980	4980	4980	0
11	20250310	191300	69268179	4980	4980	4980	4980	0
12	20250310	191200	69268179	4980	4980	4980	4980	0
13	20250310	191100	69268179	4980	4980	4980	4980	0
14	20250310	191000	69268179	4980	4980	4980	4980	0
15	20250310	190900	69268179	4980	4980	4980	4980	0
16	20250310	190800	69268179	4980	4980	4980	4980	0
17	20250310	190700	69268179	4980	4980	4980	4980	0
18	20250310	190600	69268179	4980	4980	4980	4980	0
19	20250310	190500	69268179	4980	4980	4980	4980	0
20	20250310	190400	69268179	4980	4980	4980	4980	0
21	20250310	190300	69268179	4980	4980	4980	4980	0
22	20250310	190200	69268179	4980	4980	4980	4980	0
23	20250310	190100	69268179	4980	4980	4980	4980	0
24	20250310	190000	69268179	4980	4980	4980	4980	0
25	20250310	185900	69268179	4980	4980	4980	4980	0
26	20250310	185800	69268179	4980	4980	4980	4980	0
27	20250310	185700	69268179	4980	4980	4980	4980	0
28	20250310	185600	69268179	4980	4980	4980	4980	0
29	20250310	185500	69268179	4980	4980	4980	4980	0
30	20250310	185400	69268179	4980	4980	4980	4980	0
31	20250310	185300	69268179	4980	4980	4980	4980	0
32	20250310	185200	69268179	4980	4980	4980	4980	621
33	20250310	185100	69268179	4980	4980	4980	4980	0
34	20250310	185000	69268179	4980	4980	4980	4980	0
35	20250310	184900	69268179	4980	4980	4980	4980	0
36	20250310	184800	69268179	4980	4980	4980	4980	0
37	20250310	184700	69268179	4980	4980	4980	4980	0
38	20250310	184600	69268179	4980	4980	4980	4980	0
39	20250310	184500	69268179	4980	4980	4980	4980	0
40	20250310	184400	69268179	4980	4980	4980	4980	0
41	20250310	184300	69268179	4980	4980	4980	4980	0
42	20250310	184200	69268179	4980	4980	4980	4980	0
43	20250310	184100	69268179	4980	4980	4980	4980	0
44	20250310	184000	69268179	4980	4980	4980	4980	0
45	20250310	183900	69268179	4980	4980	4980	4980	0
46	20250310	183800	69268179	4980	4980	4980	4980	0
47	20250310	183700	69268179	4980	4980	4980	4980	0
48	20250310	183600	69268179	4980	4980	4980	4980	0
49	20250310	183500	69268179	4980	4980	4980	4980	0
50	20250310	183400	69268179	4980	4980	4980	4980	0
51	20250310	183300	69268179	4980	4980	4980	4980	0
52	20250310	183200	69268179	4980	4980	4980	4980	0
53	20250310	183100	69268179	4980	4980	4980	4980	0
54	20250310	183000	69268179	4980	4980	4980	4980	0
55	20250310	182900	69268179	4980	4980	4980	4980	0
56	20250310	182800	69268179	4980	4980	4980	4980	0
57	20250310	182700	69268179	4980	4980	4980	4980	0
58	20250310	182600	69268179	4980	4980	4980	4980	0
59	20250310	182500	69268179	4980	4980	4980	4980	0
60	20250310	182400	69268179	4980	4980	4980	4980	0
61	20250310	182300	69268179	4980	4980	4980	4980	0
62	20250310	182200	69268179	4980	4980	4980	4980	621
63	20250310	182100	69268179	4980	4980	4980	4980	0
64	20250310	182000	69268179	4980	4980	4980	4980	0
65	20250310	181900	69268179	4980	4980	4980	4980	0
66	20250310	181800	69268179	4980	4980	4980	4980	0
67	20250310	181700	69268179	4980	4980	4980	4980	0
68	20250310	181600	69268179	4980	4980	4980	4980	0
69	20250310	181500	69268179	4980	4980	4980	4980	0
70	20250310	181400	69268179	4980	4980	4980	4980	0
71	20250310	181300	69268179	4980	4980	4980	4980	0
72	20250310	181200	69268179	4980	4980	4980	4980	0
73	20250310	181100	69268179	4980	4980	4980	4980	0
74	20250310	181000	69268179	4980	4980	4980	4980	0
75	20250310	180900	69268179	4980	4980	4980	4980	0
76	20250310	180800	69268179	4980	4980	4980	4980	0
77	20250310	180700	69268179	4980	4980	4980	4980	0
78	20250310	180600	69268179	4980	4980	4980	4980	0
79	20250310	180500	69268179	4980	4980	4980	4980	0
80	20250310	180400	69268179	4980	4980	4980	4980	0
81	20250310	180300	69268179	4980	4980	4980	4980	0
82	20250310	180200	69268179	4980	4980	4980	4980	0
83	20250310	180100	69268179	4980	4980	4980	4980	0
84	20250310	180000	69268179	4980	4980	4980	4980	0
85	20250310	175900	69268179	4980	4980	4980	4980	0
86	20250310	175800	69268179	4980	4980	4980	4980	0
87	20250310	175700	69268179	4980	4980	4980	4980	0
88	20250310	175600	69268179	4980	4980	4980	4980	0
89	20250310	175500	69268179	4980	4980	4980	4980	0
90	20250310	175400	69268179	4980	4980	4980	4980	0
91	20250310	175300	69268179	4980	4980	4980	4980	0
92	20250310	175200	69268179	4980	4980	4980	4980	621
93	20250310	175100	69268179	4980	4980	4980	4980	0
94	20250310	175000	69268179	4980	4980	4980	4980	0
95	20250310	174900	69268179	4980	4980	4980	4980	0
96	20250310	174800	69268179	4980	4980	4980	4980	0
97	20250310	174700	69268179	4980	4980	4980	4980	0
98	20250310	174600	69268179	4980	4980	4980	4980	0
99	20250310	174500	69268179	4980	4980	4980	4980	0
100	20250310	174400	69268179	4980	4980	4980	4980	0
101	20250310	174300	69268179	4980	4980	4980	4980	0
102	20250310	174200	69268179	4980	4980	4980	4980	0
103	20250310	174100	69268179	4980	4980	4980	4980	0
104	20250310	174000	69268179	4980	4980	4980	4980	0
105	20250310	173900	69268179	4980	4980	4980	4980	0
106	20250310	173800	69268179	4980	4980	4980	4980	0
107	20250310	173700	69268179	4980	4980	4980	4980	0
108	20250310	173600	69268179	4980	4980	4980	4980	0
109	20250310	173500	69268179	4980	4980	4980	4980	0
110	20250310	173400	69268179	4980	4980	4980	4980	0
111	20250310	173300	69268179	4980	4980	4980	4980	0
112	20250310	173200	69268179	4980	4980	4980	4980	0
113	20250310	173100	69268179	4980	4980	4980	4980	0
114	20250310	173000	69268179	4980	4980	4980	4980	0
115	20250310	172900	69268179	4980	4980	4980	4980	0
116	20250310	172800	69268179	4980	4980	4980	4980	0
117	20250310	172700	69268179	4980	4980	4980	4980	0
118	20250310	172600	69268179	4980	4980	4980	4980	0
119	20250310	172500	69268179	4980	4980	4980	4980	0
120	20250310	172400	69268179	4980	4980	4980	4980	0
121	20250310	172300	69268179	4980	4980	4980	4980	0
122	20250310	172200	69268179	4980	4980	4980	4980	621
123	20250310	172100	69268179	4980	4980	4980	4980	0
124	20250310	172000	69268179	4980	4980	4980	4980	0
125	20250310	171900	69268179	4980	4980	4980	4980	0
126	20250310	171800	69268179	4980	4980	4980	4980	0
127	20250310	171700	69268179	4980	4980	4980	4980	0
128	20250310	171600	69268179	4980	4980	4980	4980	0
129	20250310	171500	69268179	4980	4980	4980	4980	0
130	20250310	171400	69268179	4980	4980	4980	4980	0
131	20250310	171300	69268179	4980	4980	4980	4980	0
132	20250310	171200	69268179	4980	4980	4980	4980	0
133	20250310	171100	69268179	4980	4980	4980	4980	0
134	20250310	171000	69268179	4980	4980	4980	4980	0
135	20250310	170900	69268179	4980	4980	4980	4980	0
136	20250310	170800	69268179	4980	4980	4980	4980	0
137	20250310	170700	69268179	4980	4980	4980	4980	0
138	20250310	170600	69268179	4980	4980	4980	4980	0
139	20250310	170500	69268179	4980	4980	4980	4980	0
140	20250310	170400	69268179	4980	4980	4980	4980	0
141	20250310	170300	69268179	4980	4980	4980	4980	0
142	20250310	170200	69268179	4980	4980	4980	4980	0
143	20250310	170100	69268179	4980	4980	4980	4980	0
144	20250310	170000	69268179	4980	4980	4980	4980	0
145	20250310	165900	69268179	4980	4980	4980	4980	0
146	20250310	165800	69268179	4980	4980	4980	4980	0
147	20250310	165700	69268179	4980	4980	4980	4980	0
148	20250310	165600	69268179	4980	4980	4980	4980	0
149	20250310	165500	69268179	4980	4980	4980	4980	0
150	20250310	165400	69268179	4980	4980	4980	4980	0
151	20250310	165300	69268179	4980	4980	4980	4980	0
152	20250310	165200	69268179	4980	4980	4980	4980	621
153	20250310	165100	69268179	4980	4980	4980	4980	0
154	20250310	165000	69268179	4980	4980	4980	4980	0
155	20250310	164900	69268179	4980	4980	4980	4980	0
156	20250310	164800	69268179	4980	4980	4980	4980	0
157	20250310	164700	69268179	4980	4980	4980	4980	0
158	20250310	164600	69268179	4980	4980	4980	4980	0
159	20250310	164500	69268179	4980	4980	4980	4980	0
160	20250310	164400	69268179	4980	4980	4980	4980	0
161	20250310	164300	69268179	4980	4980	4980	4980	0
162	20250310	164200	69268179	4980	4980	4980	4980	0
163	20250310	164100	69268179	4980	4980	4980	4980	0
164	20250310	164000	69268179	4980	4980	4980	4980	0
165	20250310	163900	69268179	4980	4980	4980	4980	0
166	20250310	163800	69268179	4980	4980	4980	4980	0
167	20250310	163700	69268179	4980	4980	4980	4980	0
168	20250310	163600	69268179	4980	4980	4980	4980	0
169	20250310	163500	69268179	4980	4980	4980	4980	0
170	20250310	163400	69268179	4980	4980	4980	4980	0
171	20250310	163300	69268179	4980	4980	4980	4980	0
172	20250310	163200	69268179	4980	4980	4980	4980	0
173	20250310	163100	69268179	4980	4980	4980	4980	0
174	20250310	163000	69268179	4980	4980	4980	4980	0
175	20250310	162900	69268179	4980	4980	4980	4980	0
176	20250310	162800	69268179	4980	4980	4980	4980	0
177	20250310	162700	69268179	4980	4980	4980	4980	0
178	20250310	162600	69268179	4980	4980	4980	4980	0
179	20250310	162500	69268179	4980	4980	4980	4980	0
180	20250310	162400	69268179	4980	4980	4980	4980	0
181	20250310	162300	69268179	4980	4980	4980	4980	0
182	20250310	162200	69268179	4980	4980	4980	4980	621
183	20250310	162100	69268179	4980	4980	4980	4980	0
184	20250310	162000	69268179	4980	4980	4980	4980	0
185	20250310	161900	69268179	4980	4980	4980	4980	0
186	20250310	161800	69268179	4980	4980	4980	4980	0
187	20250310	161700	69268179	4980	4980	4980	4980	0
188	20250310	161600	69268179	4980	4980	4980	4980	0
189	20250310	161500	69268179	4980	4980	4980	4980	0
190	20250310	161400	69268179	4980	4980	4980	4980	0
191	20250310	161300	69268179	4980	4980	4980	4980	0
192	20250310	161200	69268179	4980	4980	4980	4980	0
193	20250310	161100	69268179	4980	4980	4980	4980	0
194	20250310	161000	69268179	4980	4980	4980	4980	0
195	20250310	160900	69268179	4980	4980	4980	4980	0
196	20250310	160800	69268179	4980	4980	4980	4980	0
197	20250310	160700	69268179	4980	4980	4980	4980	0
198	20250310	160600	69268179	4980	4980	4980	4980	0
199	20250310	160500	69268179	4980	4980	4980	4980	0
200	20250310	160400	69268179	4980	4980	4980	4980	0
201	20250310	160300	69268179	4980	4980	4980	4980	0
202	20250310	160200	69268179	4980	4980	4980	4980	0
203	20250310	160100	69268179	4980	4980	4980	4980	0
204	20250310	160000	69268179	4980	4980	4980	4980	0
205	20250310	155900	69268179	4980	4980	4980	4980	0
206	20250310	155800	69268179	4980	4980	4980	4980	0
207	20250310	155700	69268179	4980	4980	4980	4980	0
208	20250310	155600	69268179	4980	4980	4980	4980	0
209	20250310	155500	69268179	4980	4980	4980	4980	0
210	20250310	155400	69268179	4980	4980	4980	4980	0
211	20250310	155300	69268179	4980	4980	4980	4980	0
212	20250310	155200	69268179	4980	4980	4980	4980	621
213	20250310	155100	69268179	4980	4980	4980	4980	0
214	20250310	155000	69268179	4980	4980	4980	4980	0
215	20250310	154900	69268179	4980	4980	4980	4980	0
216	20250310	154800	69268179	4980	4980	4980	4980	0
217	20250310	154700	69268179	4980	4980	4980	4980	0
218	20250310	154600	69268179	4980	4980	4980	4980	0
219	20250310	154500	69268179	4980	4980	4980	4980	0
220	20250310	154400	69268179	4980	4980	4980	4980	0
221	20250310	154300	69268179	4980	4980	4980	4980	0
222	20250310	154200	69268179	4980	4980	4980	4980	0
223	20250310	154100	69268179	4980	4980	4980	4980	0
224	20250310	154000	69268179	4980	4980	4980	4980	0
225	20250310	153900	69268179	4980	4980	4980	4980	0
226	20250310	153800	69268179	4980	4980	4980	4980	0
227	20250310	153700	69268179	4980	4980	4980	4980	0
228	20250310	153600	69268179	4980	4980	4980	4980	0
229	20250310	153500	69268179	4980	4980	4980	4980	0
230	20250310	153400	69268179	4980	4980	4980	4980	0
231	20250310	153300	69268179	4980	4980	4980	4980	0
232	20250310	153200	69268179	4980	4980	4980	4980	0
233	20250310	153100	69268179	4980	4980	4980	4980	0
234	20250310	153000	69268179	4980	4980	4980	4980	621
235	20250310	152900	66175599	4970	4970	4970	4970	0
236	20250310	152800	66175599	4970	4970	4970	4970	0
237	20250310	152700	66175599	4970	4970	4970	4970	0
238	20250310	152600	66175599	4970	4970	4970	4970	0
239	20250310	152500	66175599	4970	4970	4970	4970	0
240	20250310	152400	66175599	4970	4970	4970	4970	0
241	20250310	152300	66175599	4970	4970	4970	4970	0
242	20250310	152200	66175599	4970	4970	4970	4970	0
243	20250310	152100	66175599	4970	4970	4970	4970	0
244	20250310	152000	66175599	4970	4970	4970	4970	0
245	20250310	151900	66175599	4970	4970	4970	4970	6
246	20250310	151800	66145779	4970	4970	4970	4970	0
247	20250310	151700	66145779	4970	4970	4970	4970	0
248	20250310	151600	66145779	4970	4970	4970	4970	0
249	20250310	151500	66145779	4970	4970	4970	4970	0
250	20250310	151400	66145779	4970	4970	4970	4970	0
251	20250310	151300	66145779	4970	4970	4970	4970	100
252	20250310	151200	65648779	4975	4970	4975	4970	101
253	20250310	151100	65146804	4972	4972	4972	4972	0
254	20250310	151000	65146804	4972	4972	4972	4972	0
255	20250310	150900	65146804	4972	4972	4972	4972	0
256	20250310	150800	65146804	4972	4972	4972	4972	0
257	20250310	150700	65146804	4972	4972	4972	4972	0
258	20250310	150600	65146804	4972	4972	4972	4972	0
259	20250310	150500	65146804	4972	4972	4972	4972	0
260	20250310	150400	65146804	4972	4972	4972	4972	0
261	20250310	150300	65146804	4972	4972	4972	4972	0
262	20250310	150200	65146804	4972	4972	4972	4972	1
263	20250310	150100	65141832	4965	4972	4972	4965	2
264	20250310	150000	65131895	4970	4980	4980	4970	543
265	20250310	145900	62433175	4975	4975	4975	4975	1
266	20250310	145800	62428200	4980	4980	4980	4980	20
267	20250310	145700	62328600	4980	4980	4980	4980	10
268	20250310	145600	62278800	4980	4980	4980	4980	0
269	20250310	145500	62278800	4980	4980	4980	4980	155
270	20250310	145400	61506900	4970	4975	4975	4970	219
271	20250310	145300	60418220	4980	4980	4980	4980	0
272	20250310	145200	60418220	4980	4980	4980	4980	42
273	20250310	145100	60209060	4975	4975	4975	4975	0
274	20250310	145000	60209060	4975	4975	4975	4975	0
275	20250310	144900	60209060	4975	4975	4975	4975	0
276	20250310	144800	60209060	4975	4985	4985	4975	1001
277	20250310	144700	55229075	4980	4980	4980	4980	2
278	20250310	144600	55219115	4985	4985	4985	4985	0
279	20250310	144500	55219115	4985	4985	4985	4970	81
280	20250310	144400	54815745	4985	4985	4985	4985	0
281	20250310	144300	54815745	4985	4985	4985	4985	1
282	20250310	144200	54810760	4980	4980	4980	4980	0
283	20250310	144100	54810760	4980	4980	4980	4980	0
284	20250310	144000	54810760	4980	4980	4980	4980	0
285	20250310	143900	54810760	4980	4980	4980	4980	0
286	20250310	143800	54810760	4980	4980	4980	4980	0
287	20250310	143700	54810760	4980	4980	4980	4980	300
288	20250310	143600	53316760	4985	4985	4985	4985	0
289	20250310	143500	53316760	4985	4985	4985	4985	0
290	20250310	143400	53316760	4985	4985	4985	4985	1
291	20250310	143300	53311775	4980	4980	4980	4980	299
292	20250310	143200	51822755	4985	4985	4985	4985	0
293	20250310	143100	51822755	4985	4985	4985	4985	0
294	20250310	143000	51822755	4985	4985	4985	4985	3
295	20250310	142900	51807800	4985	4985	4985	4985	0
296	20250310	142800	51807800	4985	4985	4985	4985	0
297	20250310	142700	51807800	4985	4980	4985	4980	2
298	20250310	142600	51797835	4985	4985	4985	4985	0
299	20250310	142500	51797835	4985	4985	4985	4985	0
300	20250310	142400	51797835	4985	4985	4985	4985	0
301	20250310	142300	51797835	4985	4985	4985	4985	0
302	20250310	142200	51797835	4985	4985	4985	4985	0
303	20250310	142100	51797835	4985	4985	4985	4985	0
304	20250310	142000	51797835	4985	4985	4985	4985	1
305	20250310	141900	51792850	4970	4975	4975	4970	30
306	20250310	141800	51643725	4985	4980	4985	4980	2
307	20250310	141700	51633760	4980	4980	4980	4980	0
308	20250310	141600	51633760	4980	4980	4980	4980	0
309	20250310	141500	51633760	4980	4980	4980	4980	2
310	20250310	141400	51623800	4980	4980	4980	4980	2
311	20250310	141300	51613840	4980	4980	4980	4980	0
312	20250310	141200	51613840	4980	4980	4980	4980	3
313	20250310	141100	51598900	4965	4965	4965	4965	0
314	20250310	141000	51598900	4965	4965	4965	4965	0
315	20250310	140900	51598900	4965	4965	4965	4965	0
316	20250310	140800	51598900	4965	4980	4980	4965	108
317	20250310	140700	51061615	4975	4975	4975	4975	0
318	20250310	140600	51061615	4975	4975	4975	4975	26
319	20250310	140500	50932265	4975	4975	4975	4975	44
320	20250310	140400	50713365	4970	4970	4970	4970	0
321	20250310	140300	50713365	4970	4970	4970	4970	291
322	20250310	140200	49267095	4980	4980	4980	4980	0
323	20250310	140100	49267095	4980	4980	4980	4980	0
324	20250310	140000	49267095	4980	4980	4980	4980	0
325	20250310	135900	49267095	4980	4980	4980	4980	0
326	20250310	135800	49267095	4980	4975	4980	4975	4
327	20250310	135700	49247190	4970	4975	4980	4970	354
328	20250310	135600	47486040	4980	4980	4980	4980	4
329	20250310	135500	47466120	4985	4985	4985	4985	0
330	20250310	135400	47466120	4985	4985	4985	4985	0
331	20250310	135300	47466120	4985	4985	4985	4985	0
332	20250310	135200	47466120	4985	4985	4985	4985	0
333	20250310	135100	47466120	4985	4975	4985	4975	6
334	20250310	135000	47436250	4985	4985	4985	4985	0
335	20250310	134900	47436250	4985	4985	4985	4985	0
336	20250310	134800	47436250	4985	4985	4985	4985	0
337	20250310	134700	47436250	4985	4985	4985	4985	0
338	20250310	134600	47436250	4985	4985	4985	4985	0
339	20250310	134500	47436250	4985	4985	4985	4985	0
340	20250310	134400	47436250	4985	4985	4985	4985	0
341	20250310	134300	47436250	4985	4985	4985	4985	0
342	20250310	134200	47436250	4985	4985	4985	4985	0
343	20250310	134100	47436250	4985	4985	4985	4985	0
344	20250310	134000	47436250	4985	4985	4985	4985	0
345	20250310	133900	47436250	4985	4985	4985	4985	0
346	20250310	133800	47436250	4985	4985	4985	4985	0
347	20250310	133700	47436250	4985	4985	4985	4985	0
348	20250310	133600	47436250	4985	4985	4985	4985	0
349	20250310	133500	47436250	4985	4985	4985	4985	0
350	20250310	133400	47436250	4985	4985	4985	4985	0
351	20250310	133300	47436250	4985	4985	4985	4985	0
352	20250310	133200	47436250	4985	4985	4985	4985	0
353	20250310	133100	47436250	4985	4985	4985	4985	0
354	20250310	133000	47436250	4985	4985	4985	4985	0
355	20250310	132900	47436250	4985	4985	4985	4985	0
356	20250310	132800	47436250	4985	4985	4985	4985	0
357	20250310	132700	47436250	4985	4985	4985	4985	0
358	20250310	132600	47436250	4985	4985	4985	4985	0
359	20250310	132500	47436250	4985	4985	4985	4985	0
360	20250310	132400	47436250	4985	4985	4985	4985	0
361	20250310	132300	47436250	4985	4985	4985	4985	0
362	20250310	132200	47436250	4985	4985	4985	4985	0
363	20250310	132100	47436250	4985	4985	4985	4985	0
364	20250310	132000	47436250	4985	4985	4985	4985	0
365	20250310	131900	47436250	4985	4985	4985	4985	0
366	20250310	131800	47436250	4985	4975	4985	4975	5
367	20250310	131700	47411365	4985	4985	4985	4985	0
368	20250310	131600	47411365	4985	4985	4985	4985	0
369	20250310	131500	47411365	4985	4985	4985	4985	0
370	20250310	131400	47411365	4985	4985	4985	4985	61
371	20250310	131300	47107280	4985	4985	4985	4985	0
372	20250310	131200	47107280	4985	4985	4985	4985	0
373	20250310	131100	47107280	4985	4985	4985	4985	0
374	20250310	131000	47107280	4985	4985	4985	4985	0
375	20250310	130900	47107280	4985	4985	4985	4985	0
376	20250310	130800	47107280	4985	4985	4985	4985	0
377	20250310	130700	47107280	4985	4985	4985	4985	0
378	20250310	130600	47107280	4985	4985	4985	4985	10
379	20250310	130500	47057430	4985	4985	4985	4985	0
380	20250310	130400	47057430	4985	4985	4985	4985	0
381	20250310	130300	47057430	4985	4985	4985	4985	0
382	20250310	130200	47057430	4985	4985	4985	4985	1
383	20250310	130100	47052445	4985	4985	4985	4985	0
384	20250310	130000	47052445	4985	4985	4985	4985	21
385	20250310	125900	46947760	4985	4980	4985	4980	5
386	20250310	125800	46922850	4985	4985	4985	4985	0
387	20250310	125700	46922850	4985	4985	4985	4985	0
388	20250310	125600	46922850	4985	4985	4985	4985	10
389	20250310	125500	46873000	4980	4980	4980	4980	0
390	20250310	125400	46873000	4980	4980	4980	4980	48
391	20250310	125300	46633960	4990	4990	4990	4990	0
392	20250310	125200	46633960	4990	4990	4990	4990	0
393	20250310	125100	46633960	4990	4990	4990	4990	0
394	20250310	125000	46633960	4990	4990	4990	4990	0
395	20250310	124900	46633960	4990	4990	4990	4990	0
396	20250310	124800	46633960	4990	4990	4990	4990	0
397	20250310	124700	46633960	4990	4990	4990	4990	0
398	20250310	124600	46633960	4990	4990	4990	4990	0
399	20250310	124500	46633960	4990	4990	4990	4990	0
400	20250310	124400	46633960	4990	4990	4990	4990	0
401	20250310	124300	46633960	4990	4990	4990	4990	0
402	20250310	124200	46633960	4990	4990	4990	4990	0
403	20250310	124100	46633960	4990	4990	4990	4990	0
404	20250310	124000	46633960	4990	4990	4990	4990	0
405	20250310	123900	46633960	4990	4990	4990	4990	0
406	20250310	123800	46633960	4990	4990	4990	4990	0
407	20250310	123700	46633960	4990	4990	4990	4990	0
408	20250310	123600	46633960	4990	4990	4990	4990	0
409	20250310	123500	46633960	4990	4990	4990	4990	0
410	20250310	123400	46633960	4990	4990	4990	4990	2
411	20250310	123300	46623980	4990	4990	4990	4990	0
412	20250310	123200	46623980	4990	4990	4990	4990	0
413	20250310	123100	46623980	4990	4990	4990	4990	7
414	20250310	123000	46589050	4990	4990	4990	4990	0
415	20250310	122900	46589050	4990	4990	4990	4990	0
416	20250310	122800	46589050	4990	4980	4990	4980	4
417	20250310	122700	46569120	4980	4985	4985	4980	1111
418	20250310	122600	41034845	4990	4990	4990	4990	0
419	20250310	122500	41034845	4990	4990	4990	4990	0
420	20250310	122400	41034845	4990	4990	4990	4990	1
421	20250310	122300	41029855	4990	4990	4990	4990	370
422	20250310	122200	39183555	4995	4995	4995	4995	0
423	20250310	122100	39183555	4995	4995	4995	4995	0
424	20250310	122000	39183555	4995	4995	4995	4995	0
425	20250310	121900	39183555	4995	4995	4995	4995	0
426	20250310	121800	39183555	4995	4995	4995	4995	0
427	20250310	121700	39183555	4995	4995	4995	4995	0
428	20250310	121600	39183555	4995	4995	4995	4995	0
429	20250310	121500	39183555	4995	4995	4995	4995	0
430	20250310	121400	39183555	4995	4995	4995	4995	0
431	20250310	121300	39183555	4995	4995	4995	4995	0
432	20250310	121200	39183555	4995	4995	4995	4995	0
433	20250310	121100	39183555	4995	4995	4995	4995	0
434	20250310	121000	39183555	4995	4995	4995	4995	0
435	20250310	120900	39183555	4995	4995	4995	4995	0
436	20250310	120800	39183555	4995	4995	4995	4995	2
437	20250310	120700	39173565	4995	4995	4995	4995	1
438	20250310	120600	39168570	4990	4990	4990	4990	0
439	20250310	120500	39168570	4990	4990	4990	4990	0
440	20250310	120400	39168570	4990	4990	4990	4990	1
441	20250310	120300	39163580	4995	4995	4995	4995	0
442	20250310	120200	39163580	4995	4995	4995	4995	0
443	20250310	120100	39163580	4995	4995	4995	4995	0
444	20250310	120000	39163580	4995	4995	4995	4995	1
445	20250310	115900	39158585	4990	4990	4990	4990	0
446	20250310	115800	39158585	4990	4990	4990	4990	0
447	20250310	115700	39158585	4990	4990	4990	4990	37
448	20250310	115600	38973955	4990	4990	4990	4990	1
449	20250310	115500	38968965	4995	4995	4995	4995	0
450	20250310	115400	38968965	4995	4995	4995	4995	0
451	20250310	115300	38968965	4995	4995	4995	4995	100
452	20250310	115200	38469465	4995	4995	4995	4995	37
453	20250310	115100	38284650	4995	4995	4995	4995	0
454	20250310	115000	38284650	4995	4995	4995	4995	0
455	20250310	114900	38284650	4995	4995	4995	4995	0
456	20250310	114800	38284650	4995	4995	4995	4995	0
457	20250310	114700	38284650	4995	4995	4995	4995	0
458	20250310	114600	38284650	4995	4995	4995	4995	0
459	20250310	114500	38284650	4995	4995	4995	4995	0
460	20250310	114400	38284650	4995	4995	4995	4995	0
461	20250310	114300	38284650	4995	4995	4995	4995	0
462	20250310	114200	38284650	4995	4995	4995	4995	15
463	20250310	114100	38209725	4995	4995	4995	4995	0
464	20250310	114000	38209725	4995	4995	4995	4995	0
465	20250310	113900	38209725	4995	4995	4995	4995	1
466	20250310	113800	38204730	4995	4995	4995	4995	0
467	20250310	113700	38204730	4995	4995	4995	4995	0
468	20250310	113600	38204730	4995	4995	4995	4995	0
469	20250310	113500	38204730	4995	4995	4995	4995	0
470	20250310	113400	38204730	4995	4995	4995	4995	0
471	20250310	113300	38204730	4995	4995	4995	4995	0
472	20250310	113200	38204730	4995	4995	4995	4995	0
473	20250310	113100	38204730	4995	4995	4995	4995	0
474	20250310	113000	38204730	4995	4995	4995	4995	0
475	20250310	112900	38204730	4995	4995	4995	4995	0
476	20250310	112800	38204730	4995	4995	4995	4995	0
477	20250310	112700	38204730	4995	4995	4995	4995	0
478	20250310	112600	38204730	4995	4995	4995	4995	0
479	20250310	112500	38204730	4995	4995	4995	4995	1
480	20250310	112400	38199735	4995	4995	4995	4995	0
481	20250310	112300	38199735	4995	4995	4995	4995	0
482	20250310	112200	38199735	4995	4995	4995	4995	0
483	20250310	112100	38199735	4995	4995	4995	4995	0
484	20250310	112000	38199735	4995	4995	4995	4995	0
485	20250310	111900	38199735	4995	4995	4995	4995	0
486	20250310	111800	38199735	4995	4995	4995	4995	0
487	20250310	111700	38199735	4995	4995	4995	4995	0
488	20250310	111600	38199735	4995	4995	4995	4995	40
489	20250310	111500	37999935	4995	4995	4995	4995	0
490	20250310	111400	37999935	4995	4995	4995	4995	1
491	20250310	111300	37994940	4985	4985	4985	4985	1103
492	20250310	111200	32496485	4985	4985	4985	4985	0
493	20250310	111100	32496485	4985	4985	4985	4985	0
494	20250310	111000	32496485	4985	4985	4985	4985	0
495	20250310	110900	32496485	4985	4985	4985	4985	0
496	20250310	110800	32496485	4985	4985	4985	4985	0
497	20250310	110700	32496485	4985	4985	4985	4985	0
498	20250310	110600	32496485	4985	4985	4985	4985	0
499	20250310	110500	32496485	4985	4985	4985	4985	0
500	20250310	110400	32496485	4985	4985	4985	4985	0
501	20250310	110300	32496485	4985	4985	4985	4985	0
502	20250310	110200	32496485	4985	4985	4985	4985	0
503	20250310	110100	32496485	4985	4985	4985	4985	1
504	20250310	110000	32491500	4980	4980	4980	4980	0
505	20250310	105900	32491500	4980	4980	4980	4980	0
506	20250310	105800	32491500	4980	4980	4980	4980	153
507	20250310	105700	31729560	4980	4980	4980	4980	0
508	20250310	105600	31729560	4980	4980	4980	4980	0
509	20250310	105500	31729560	4980	4980	4980	4980	1
510	20250310	105400	31724580	4985	4985	4985	4985	0
511	20250310	105300	31724580	4985	4980	4985	4980	371
512	20250310	105200	29875555	4980	4980	4980	4980	0
513	20250310	105100	29875555	4980	4980	4980	4980	0
514	20250310	105000	29875555	4980	4980	4980	4980	118
515	20250310	104900	29287915	4980	4985	4985	4980	101
516	20250310	104800	28784930	4985	4985	4985	4985	2
517	20250310	104700	28774960	4985	4985	4985	4985	0
518	20250310	104600	28774960	4985	4985	4985	4985	3
519	20250310	104500	28760005	4980	4980	4980	4980	0
520	20250310	104400	28760005	4980	4980	4980	4980	906
521	20250310	104300	24248125	4980	4980	4980	4980	110
522	20250310	104200	23700325	4980	4980	4980	4980	0
523	20250310	104100	23700325	4980	4980	4980	4980	0
524	20250310	104000	23700325	4980	4980	4980	4980	0
525	20250310	103900	23700325	4980	4980	4980	4980	5
526	20250310	103800	23675425	4980	4980	4980	4980	0
527	20250310	103700	23675425	4980	4980	4980	4980	0
528	20250310	103600	23675425	4980	4980	4980	4980	2
529	20250310	103500	23665465	4980	4975	4980	4975	10
530	20250310	103400	23615690	4980	4980	4980	4980	0
531	20250310	103300	23615690	4980	4975	4980	4975	343
532	20250310	103200	21909165	4985	4985	4985	4985	0
533	20250310	103100	21909165	4985	4985	4985	4985	0
534	20250310	103000	21909165	4985	4985	4985	4985	0
535	20250310	102900	21909165	4985	4985	4985	4985	200
536	20250310	102800	20912165	4985	4985	4985	4985	0
537	20250310	102700	20912165	4985	4985	4985	4985	3
538	20250310	102600	20897210	4985	4985	4985	4985	0
539	20250310	102500	20897210	4985	4985	4985	4985	4
540	20250310	102400	20877270	4985	4985	4985	4985	0
541	20250310	102300	20877270	4985	4985	4985	4985	2
542	20250310	102200	20867300	4975	4980	4985	4975	55
543	20250310	102100	20593600	4985	4985	4985	4985	0
544	20250310	102000	20593600	4985	4985	4985	4985	2
545	20250310	101900	20583630	4985	4985	4985	4985	2
546	20250310	101800	20573660	4980	4980	4980	4980	32
547	20250310	101700	20414300	4985	4985	4985	4985	0
548	20250310	101600	20414300	4985	4985	4985	4985	3
549	20250310	101500	20399345	4985	4985	4985	4985	5
550	20250310	101400	20374420	4985	4985	4985	4985	0
551	20250310	101300	20374420	4985	4985	4985	4985	0
552	20250310	101200	20374420	4985	4985	4985	4985	0
553	20250310	101100	20374420	4985	4985	4985	4985	0
554	20250310	101000	20374420	4985	4980	4985	4980	121
555	20250310	100900	19771820	4985	4985	4985	4985	0
556	20250310	100800	19771820	4985	4985	4985	4985	0
557	20250310	100700	19771820	4985	4985	4985	4985	0
558	20250310	100600	19771820	4985	4985	4985	4985	1
559	20250310	100500	19766835	4985	4985	4985	4985	0
560	20250310	100400	19766835	4985	4985	4985	4985	0
561	20250310	100300	19766835	4985	4985	4985	4985	0
562	20250310	100200	19766835	4985	4985	4985	4985	8
563	20250310	100100	19726955	4985	4985	4985	4985	0
564	20250310	100000	19726955	4985	4985	4985	4985	2
565	20250310	095900	19716985	4985	4985	4985	4985	0
566	20250310	095800	19716985	4985	4985	4985	4985	0
567	20250310	095700	19716985	4985	4985	4985	4985	0
568	20250310	095600	19716985	4985	4985	4985	4985	0
569	20250310	095500	19716985	4985	4985	4985	4985	0
570	20250310	095400	19716985	4985	4985	4985	4985	0
571	20250310	095300	19716985	4985	4985	4985	4985	25
572	20250310	095200	19592360	4985	4985	4985	4985	5
573	20250310	095100	19567435	4985	4985	4985	4985	3
574	20250310	095000	19552480	4985	4985	4985	4985	50
575	20250310	094900	19303230	4985	4985	4985	4980	24
576	20250310	094800	19183690	4985	4985	4985	4985	0
577	20250310	094700	19183690	4985	4985	4985	4985	4
578	20250310	094600	19163750	4975	4975	4975	4975	0
579	20250310	094500	19163750	4975	4975	4975	4975	259
580	20250310	094400	17875225	4975	4975	4975	4975	0
581	20250310	094300	17875225	4975	4975	4975	4975	44
582	20250310	094200	17656325	4995	4995	4995	4995	0
583	20250310	094100	17656325	4995	4995	4995	4995	0
584	20250310	094000	17656325	4995	4995	4995	4995	0
585	20250310	093900	17656325	4995	4995	4995	4995	0
586	20250310	093800	17656325	4995	4980	4995	4980	30
587	20250310	093700	17506490	4980	4980	4980	4980	0
588	20250310	093600	17506490	4980	4980	4995	4980	232
589	20250310	093500	16351040	4980	4980	4995	4980	18
590	20250310	093400	16261370	5000	5000	5000	5000	0
591	20250310	093300	16261370	5000	5000	5000	5000	0
592	20250310	093200	16261370	5000	5000	5000	5000	1
593	20250310	093100	16256370	5000	5000	5000	5000	0
594	20250310	093000	16256370	5000	5000	5000	5000	0
595	20250310	092900	16256370	5000	5000	5000	5000	1
596	20250310	092800	16251370	4985	4985	4985	4985	0
597	20250310	092700	16251370	4985	4985	4985	4985	0
598	20250310	092600	16251370	4985	4985	4985	4985	108
599	20250310	092500	15712990	4985	4990	4990	4985	45
600	20250310	092400	15488475	5000	5000	5000	5000	0
601	20250310	092300	15488475	5000	4990	5000	4990	7
602	20250310	092200	15453515	4990	4995	4995	4990	407
603	20250310	092100	13422560	5000	5000	5000	5000	2
604	20250310	092000	13412560	5000	5000	5000	5000	3
605	20250310	091900	13397560	4995	5000	5000	4995	524
606	20250310	091800	10780170	5010	5010	5010	5010	2
607	20250310	091700	10770150	5000	5000	5000	5000	100
608	20250310	091600	10270150	5000	5000	5000	5000	5
609	20250310	091500	10245150	5000	4990	5000	4990	402
610	20250310	091400	8239080	4995	4995	5000	4995	657
611	20250310	091300	4957330	4995	4995	4995	4995	50
612	20250310	091200	4707580	4990	4990	4990	4990	1
613	20250310	091100	4702590	4995	4995	4995	4995	4
614	20250310	091000	4682610	4995	4995	4995	4995	0
615	20250310	090900	4682610	4995	4995	4995	4990	105
616	20250310	090800	4158140	4995	4995	4995	4995	0
617	20250310	090700	4158140	4995	4995	4995	4995	1
618	20250310	090600	4153145	4995	4990	4995	4990	208
619	20250310	090500	3115180	4990	4990	4990	4990	3
620	20250310	090400	3100210	4995	4995	4995	4995	3
621	20250310	090300	3085225	4995	4985	4995	4985	423
622	20250310	090200	976550	4995	4995	4995	4990	29
623	20250310	090100	831760	4975	4990	4995	4975	23
624	20250310	090000	717155	4990	4980	4990	4980	144