KissMeData/003010/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	183900	161703067	4985	4985	4985	4985	670
3	20250324	183800	161703067	4985	4985	4985	4985	0
4	20250324	183700	161703067	4985	4985	4985	4985	0
5	20250324	183600	161703067	4985	4985	4985	4985	0
6	20250324	183500	161703067	4985	4985	4985	4985	0
7	20250324	183400	161703067	4985	4985	4985	4985	0
8	20250324	183300	161703067	4985	4985	4985	4985	0
9	20250324	183200	161703067	4985	4985	4985	4985	0
10	20250324	183100	161703067	4985	4985	4985	4985	0
11	20250324	183000	161703067	4985	4985	4985	4985	0
12	20250324	182900	161703067	4985	4985	4985	4985	0
13	20250324	182800	161703067	4985	4985	4985	4985	0
14	20250324	182700	161703067	4985	4985	4985	4985	0
15	20250324	182600	161703067	4985	4985	4985	4985	0
16	20250324	182500	161703067	4985	4985	4985	4985	0
17	20250324	182400	161703067	4985	4985	4985	4985	0
18	20250324	182300	161703067	4985	4985	4985	4985	0
19	20250324	182200	161703067	4985	4985	4985	4985	0
20	20250324	182100	161703067	4985	4985	4985	4985	0
21	20250324	182000	161703067	4985	4985	4985	4985	0
22	20250324	181900	161703067	4985	4985	4985	4985	0
23	20250324	181800	161703067	4985	4985	4985	4985	0
24	20250324	181700	161703067	4985	4985	4985	4985	0
25	20250324	181600	161703067	4985	4985	4985	4985	0
26	20250324	181500	161703067	4985	4985	4985	4985	0
27	20250324	181400	161703067	4985	4985	4985	4985	0
28	20250324	181300	161703067	4985	4985	4985	4985	0
29	20250324	181200	161703067	4985	4985	4985	4985	0
30	20250324	181100	161703067	4985	4985	4985	4985	0
31	20250324	181000	161703067	4985	4985	4985	4985	0
32	20250324	180900	161703067	4985	4985	4985	4985	670
33	20250324	180800	161703067	4985	4985	4985	4985	0
34	20250324	180700	161703067	4985	4985	4985	4985	0
35	20250324	180600	161703067	4985	4985	4985	4985	0
36	20250324	180500	161703067	4985	4985	4985	4985	0
37	20250324	180400	161703067	4985	4985	4985	4985	0
38	20250324	180300	161703067	4985	4985	4985	4985	0
39	20250324	180200	161703067	4985	4985	4985	4985	0
40	20250324	180100	161703067	4985	4985	4985	4985	0
41	20250324	180000	161703067	4985	4985	4985	4985	0
42	20250324	175900	161703067	4985	4985	4985	4985	0
43	20250324	175800	161703067	4985	4985	4985	4985	0
44	20250324	175700	161703067	4985	4985	4985	4985	0
45	20250324	175600	161703067	4985	4985	4985	4985	0
46	20250324	175500	161703067	4985	4985	4985	4985	0
47	20250324	175400	161703067	4985	4985	4985	4985	0
48	20250324	175300	161703067	4985	4985	4985	4985	0
49	20250324	175200	161703067	4985	4985	4985	4985	0
50	20250324	175100	161703067	4985	4985	4985	4985	0
51	20250324	175000	161703067	4985	4985	4985	4985	0
52	20250324	174900	161703067	4985	4985	4985	4985	0
53	20250324	174800	161703067	4985	4985	4985	4985	0
54	20250324	174700	161703067	4985	4985	4985	4985	0
55	20250324	174600	161703067	4985	4985	4985	4985	0
56	20250324	174500	161703067	4985	4985	4985	4985	0
57	20250324	174400	161703067	4985	4985	4985	4985	0
58	20250324	174300	161703067	4985	4985	4985	4985	0
59	20250324	174200	161703067	4985	4985	4985	4985	0
60	20250324	174100	161703067	4985	4985	4985	4985	0
61	20250324	174000	161703067	4985	4985	4985	4985	0
62	20250324	173900	161703067	4985	4985	4985	4985	670
63	20250324	173800	161703067	4985	4985	4985	4985	0
64	20250324	173700	161703067	4985	4985	4985	4985	0
65	20250324	173600	161703067	4985	4985	4985	4985	0
66	20250324	173500	161703067	4985	4985	4985	4985	0
67	20250324	173400	161703067	4985	4985	4985	4985	0
68	20250324	173300	161703067	4985	4985	4985	4985	0
69	20250324	173200	161703067	4985	4985	4985	4985	0
70	20250324	173100	161703067	4985	4985	4985	4985	0
71	20250324	173000	161703067	4985	4985	4985	4985	0
72	20250324	172900	161703067	4985	4985	4985	4985	0
73	20250324	172800	161703067	4985	4985	4985	4985	0
74	20250324	172700	161703067	4985	4985	4985	4985	0
75	20250324	172600	161703067	4985	4985	4985	4985	0
76	20250324	172500	161703067	4985	4985	4985	4985	0
77	20250324	172400	161703067	4985	4985	4985	4985	0
78	20250324	172300	161703067	4985	4985	4985	4985	0
79	20250324	172200	161703067	4985	4985	4985	4985	0
80	20250324	172100	161703067	4985	4985	4985	4985	0
81	20250324	172000	161703067	4985	4985	4985	4985	0
82	20250324	171900	161703067	4985	4985	4985	4985	0
83	20250324	171800	161703067	4985	4985	4985	4985	0
84	20250324	171700	161703067	4985	4985	4985	4985	0
85	20250324	171600	161703067	4985	4985	4985	4985	0
86	20250324	171500	161703067	4985	4985	4985	4985	0
87	20250324	171400	161703067	4985	4985	4985	4985	0
88	20250324	171300	161703067	4985	4985	4985	4985	0
89	20250324	171200	161703067	4985	4985	4985	4985	0
90	20250324	171100	161703067	4985	4985	4985	4985	0
91	20250324	171000	161703067	4985	4985	4985	4985	0
92	20250324	170900	161703067	4985	4985	4985	4985	670
93	20250324	170800	161703067	4985	4985	4985	4985	0
94	20250324	170700	161703067	4985	4985	4985	4985	0
95	20250324	170600	161703067	4985	4985	4985	4985	0
96	20250324	170500	161703067	4985	4985	4985	4985	0
97	20250324	170400	161703067	4985	4985	4985	4985	0
98	20250324	170300	161703067	4985	4985	4985	4985	0
99	20250324	170200	161703067	4985	4985	4985	4985	0
100	20250324	170100	161703067	4985	4985	4985	4985	0
101	20250324	170000	161703067	4985	4985	4985	4985	0
102	20250324	165900	161703067	4985	4985	4985	4985	0
103	20250324	165800	161703067	4985	4985	4985	4985	0
104	20250324	165700	161703067	4985	4985	4985	4985	0
105	20250324	165600	161703067	4985	4985	4985	4985	0
106	20250324	165500	161703067	4985	4985	4985	4985	0
107	20250324	165400	161703067	4985	4985	4985	4985	0
108	20250324	165300	161703067	4985	4985	4985	4985	0
109	20250324	165200	161703067	4985	4985	4985	4985	0
110	20250324	165100	161703067	4985	4985	4985	4985	0
111	20250324	165000	161703067	4985	4985	4985	4985	0
112	20250324	164900	161703067	4985	4985	4985	4985	0
113	20250324	164800	161703067	4985	4985	4985	4985	0
114	20250324	164700	161703067	4985	4985	4985	4985	0
115	20250324	164600	161703067	4985	4985	4985	4985	0
116	20250324	164500	161703067	4985	4985	4985	4985	0
117	20250324	164400	161703067	4985	4985	4985	4985	0
118	20250324	164300	161703067	4985	4985	4985	4985	0
119	20250324	164200	161703067	4985	4985	4985	4985	0
120	20250324	164100	161703067	4985	4985	4985	4985	0
121	20250324	164000	161703067	4985	4985	4985	4985	0
122	20250324	163900	161703067	4985	4985	4985	4985	670
123	20250324	163800	161703067	4985	4985	4985	4985	0
124	20250324	163700	161703067	4985	4985	4985	4985	0
125	20250324	163600	161703067	4985	4985	4985	4985	0
126	20250324	163500	161703067	4985	4985	4985	4985	0
127	20250324	163400	161703067	4985	4985	4985	4985	0
128	20250324	163300	161703067	4985	4985	4985	4985	0
129	20250324	163200	161703067	4985	4985	4985	4985	0
130	20250324	163100	161703067	4985	4985	4985	4985	0
131	20250324	163000	161703067	4985	4985	4985	4985	0
132	20250324	162900	161703067	4985	4985	4985	4985	0
133	20250324	162800	161703067	4985	4985	4985	4985	0
134	20250324	162700	161703067	4985	4985	4985	4985	0
135	20250324	162600	161703067	4985	4985	4985	4985	0
136	20250324	162500	161703067	4985	4985	4985	4985	0
137	20250324	162400	161703067	4985	4985	4985	4985	0
138	20250324	162300	161703067	4985	4985	4985	4985	0
139	20250324	162200	161703067	4985	4985	4985	4985	0
140	20250324	162100	161703067	4985	4985	4985	4985	0
141	20250324	162000	161703067	4985	4985	4985	4985	0
142	20250324	161900	161703067	4985	4985	4985	4985	0
143	20250324	161800	161703067	4985	4985	4985	4985	0
144	20250324	161700	161703067	4985	4985	4985	4985	0
145	20250324	161600	161703067	4985	4985	4985	4985	0
146	20250324	161500	161703067	4985	4985	4985	4985	0
147	20250324	161400	161703067	4985	4985	4985	4985	0
148	20250324	161300	161703067	4985	4985	4985	4985	0
149	20250324	161200	161703067	4985	4985	4985	4985	0
150	20250324	161100	161703067	4985	4985	4985	4985	0
151	20250324	161000	161703067	4985	4985	4985	4985	0
152	20250324	160900	161703067	4985	4985	4985	4985	670
153	20250324	160800	161703067	4985	4985	4985	4985	0
154	20250324	160700	161703067	4985	4985	4985	4985	0
155	20250324	160600	161703067	4985	4985	4985	4985	0
156	20250324	160500	161703067	4985	4985	4985	4985	0
157	20250324	160400	161703067	4985	4985	4985	4985	0
158	20250324	160300	161703067	4985	4985	4985	4985	0
159	20250324	160200	161703067	4985	4985	4985	4985	0
160	20250324	160100	161703067	4985	4985	4985	4985	0
161	20250324	160000	161703067	4985	4985	4985	4985	0
162	20250324	155900	161703067	4985	4985	4985	4985	0
163	20250324	155800	161703067	4985	4985	4985	4985	0
164	20250324	155700	161703067	4985	4985	4985	4985	0
165	20250324	155600	161703067	4985	4985	4985	4985	0
166	20250324	155500	161703067	4985	4985	4985	4985	0
167	20250324	155400	161703067	4985	4985	4985	4985	0
168	20250324	155300	161703067	4985	4985	4985	4985	0
169	20250324	155200	161703067	4985	4985	4985	4985	0
170	20250324	155100	161703067	4985	4985	4985	4985	0
171	20250324	155000	161703067	4985	4985	4985	4985	0
172	20250324	154900	161703067	4985	4985	4985	4985	0
173	20250324	154800	161703067	4985	4985	4985	4985	0
174	20250324	154700	161703067	4985	4985	4985	4985	0
175	20250324	154600	161703067	4985	4985	4985	4985	0
176	20250324	154500	161703067	4985	4985	4985	4985	0
177	20250324	154400	161703067	4985	4985	4985	4985	0
178	20250324	154300	161703067	4985	4985	4985	4985	0
179	20250324	154200	161703067	4985	4985	4985	4985	0
180	20250324	154100	161703067	4985	4985	4985	4985	0
181	20250324	154000	161703067	4985	4985	4985	4985	0
182	20250324	153900	161703067	4985	4985	4985	4985	670
183	20250324	153800	161703067	4985	4985	4985	4985	0
184	20250324	153700	161703067	4985	4985	4985	4985	0
185	20250324	153600	161703067	4985	4985	4985	4985	0
186	20250324	153500	161703067	4985	4985	4985	4985	0
187	20250324	153400	161703067	4985	4985	4985	4985	0
188	20250324	153300	161703067	4985	4985	4985	4985	0
189	20250324	153200	161703067	4985	4985	4985	4985	0
190	20250324	153100	161703067	4985	4985	4985	4985	0
191	20250324	153000	161703067	4985	4985	4985	4985	670
192	20250324	152900	158363117	4995	4995	4995	4995	0
193	20250324	152800	158363117	4995	4995	4995	4995	0
194	20250324	152700	158363117	4995	4995	4995	4995	0
195	20250324	152600	158363117	4995	4995	4995	4995	0
196	20250324	152500	158363117	4995	4995	4995	4995	0
197	20250324	152400	158363117	4995	4995	4995	4995	0
198	20250324	152300	158363117	4995	4995	4995	4995	0
199	20250324	152200	158363117	4995	4995	4995	4995	0
200	20250324	152100	158363117	4995	4995	4995	4995	0
201	20250324	152000	158363117	4995	4995	4995	4995	0
202	20250324	151900	158363117	4995	4995	4995	4995	17
203	20250324	151800	158278202	4985	4985	4995	4985	244
204	20250324	151700	157061852	5000	5000	5000	5000	2
205	20250324	151600	157051852	4985	4985	4985	4985	0
206	20250324	151500	157051852	4985	4985	4985	4985	86
207	20250324	151400	156623142	4995	4995	4995	4995	0
208	20250324	151300	156623142	4995	4985	4995	4985	6
209	20250324	151200	156593222	4990	4995	4995	4990	117
210	20250324	151100	156009062	4995	4995	4995	4995	2
211	20250324	151000	155999072	4990	4990	4990	4990	52
212	20250324	150900	155739592	4990	4990	4990	4990	0
213	20250324	150800	155739592	4990	4990	4990	4990	52
214	20250324	150700	155480112	4985	4985	4985	4985	0
215	20250324	150600	155480112	4985	4985	4985	4985	0
216	20250324	150500	155480112	4985	4985	4985	4985	48
217	20250324	150400	155240832	4995	4995	4995	4995	0
218	20250324	150300	155240832	4995	4995	4995	4995	0
219	20250324	150200	155240832	4995	4990	4995	4990	73
220	20250324	150100	154876457	4990	4990	4990	4990	0
221	20250324	150000	154876457	4990	4995	4995	4990	52
222	20250324	145900	154616972	4995	4990	4995	4990	133
223	20250324	145800	153952897	5010	5010	5010	5010	0
224	20250324	145700	153952897	5010	5010	5010	5010	0
225	20250324	145600	153952897	5010	5010	5010	5010	0
226	20250324	145500	153952897	5010	5010	5010	5010	0
227	20250324	145400	153952897	5010	4995	5010	4995	105
228	20250324	145300	153428407	5010	5010	5010	5010	0
229	20250324	145200	153428407	5010	5010	5010	5010	0
230	20250324	145100	153428407	5010	5010	5010	5010	1
231	20250324	145000	153423397	5000	4990	5000	4990	693
232	20250324	144900	149960327	4995	4995	4995	4995	0
233	20250324	144800	149960327	4995	4995	4995	4995	10
234	20250324	144700	149910377	4990	4990	4990	4990	52
235	20250324	144600	149650897	4990	4990	4990	4990	0
236	20250324	144500	149650897	4990	4990	4990	4990	52
237	20250324	144400	149391417	5000	5000	5000	5000	0
238	20250324	144300	149391417	5000	5000	5000	5000	2
239	20250324	144200	149381417	4995	4995	4995	4995	0
240	20250324	144100	149381417	4995	4995	4995	4995	52
241	20250324	144000	149121677	4985	4985	4985	4985	0
242	20250324	143900	149121677	4985	4985	4985	4985	0
243	20250324	143800	149121677	4985	4985	4985	4985	229
244	20250324	143700	147980112	5020	5020	5020	5020	1
245	20250324	143600	147975092	5000	5000	5000	5000	101
246	20250324	143500	147470092	4985	4990	4990	4985	9033
247	20250324	143400	102439862	4995	5000	5000	4995	356
248	20250324	143300	100661382	5000	5000	5000	5000	0
249	20250324	143200	100661382	5000	5000	5000	5000	51
250	20250324	143100	100406382	4995	4995	4995	4995	1
251	20250324	143000	100401387	5000	5010	5010	5000	53
252	20250324	142900	100136377	5000	5000	5000	5000	0
253	20250324	142800	100136377	5000	5000	5000	5000	52
254	20250324	142700	99876377	5010	5010	5010	5010	0
255	20250324	142600	99876377	5010	5020	5020	5010	2
256	20250324	142500	99866347	5020	5010	5020	5010	57
257	20250324	142400	99580727	5010	5010	5010	5010	0
258	20250324	142300	99580727	5010	5010	5010	5010	20
259	20250324	142200	99480527	5000	5000	5000	5000	52
260	20250324	142100	99220527	5000	5000	5000	5000	51
261	20250324	142000	98965527	5000	5000	5000	5000	0
262	20250324	141900	98965527	5000	5000	5000	5000	52
263	20250324	141800	98705527	5000	5000	5000	5000	0
264	20250324	141700	98705527	5000	5000	5000	5000	52
265	20250324	141600	98445527	5000	5000	5000	5000	0
266	20250324	141500	98445527	5000	5000	5000	5000	51
267	20250324	141400	98190527	5000	5000	5000	5000	0
268	20250324	141300	98190527	5000	5000	5000	5000	52
269	20250324	141200	97930527	5000	5000	5000	5000	0
270	20250324	141100	97930527	5000	5002	5002	5000	52
271	20250324	141000	97670457	5010	5010	5010	5010	1
272	20250324	140900	97665447	5002	5002	5002	5002	51
273	20250324	140800	97410345	5000	5000	5000	5000	0
274	20250324	140700	97410345	5000	4995	5000	4995	272
275	20250324	140600	96050655	4995	4995	4995	4995	0
276	20250324	140500	96050655	4995	4995	4995	4995	77
277	20250324	140400	95666040	4990	4985	4990	4985	163
278	20250324	140300	94852985	4985	4985	4985	4985	40
279	20250324	140200	94653585	4990	4990	4990	4990	0
280	20250324	140100	94653585	4990	4990	4990	4990	51
281	20250324	140000	94399095	4985	4985	4985	4985	52
282	20250324	135900	94139875	4985	4985	4985	4985	0
283	20250324	135800	94139875	4985	4985	4985	4985	52
284	20250324	135700	93880655	4985	4985	4985	4985	0
285	20250324	135600	93880655	4985	4985	4985	4985	51
286	20250324	135500	93626420	4990	4990	4990	4990	1
287	20250324	135400	93621430	4985	4985	4985	4985	52
288	20250324	135300	93362210	4985	4985	4985	4985	0
289	20250324	135200	93362210	4985	4985	4985	4985	52
290	20250324	135100	93102990	4990	4990	4990	4990	0
291	20250324	135000	93102990	4990	4990	4990	4990	79
292	20250324	134900	92708780	4990	4990	4990	4990	0
293	20250324	134800	92708780	4990	4990	4990	4990	52
294	20250324	134700	92449300	4990	4990	4990	4990	0
295	20250324	134600	92449300	4990	4990	4990	4990	52
296	20250324	134500	92189820	4995	4995	4995	4995	1
297	20250324	134400	92184825	4990	4990	4990	4990	51
298	20250324	134300	91930335	4990	4990	4990	4990	52
299	20250324	134200	91670855	4990	4990	4990	4990	0
300	20250324	134100	91670855	4990	4990	4990	4990	52
301	20250324	134000	91411375	4995	4995	4995	4995	64
302	20250324	133900	91091695	4995	4995	4995	4995	51
303	20250324	133800	90836950	5000	5000	5000	5000	22
304	20250324	133700	90726950	4995	4995	4995	4995	0
305	20250324	133600	90726950	4995	4995	4995	4995	0
306	20250324	133500	90726950	4995	4990	4995	4990	155
307	20250324	133400	89952985	4990	4990	4990	4990	0
308	20250324	133300	89952985	4990	4990	4990	4990	51
309	20250324	133200	89698495	4990	4990	4990	4990	0
310	20250324	133100	89698495	4990	4990	4990	4990	52
311	20250324	133000	89439015	4990	4990	4990	4990	1
312	20250324	132900	89434025	4990	4990	4990	4990	52
313	20250324	132800	89174545	4990	4990	4990	4990	0
314	20250324	132700	89174545	4990	4990	4990	4990	51
315	20250324	132600	88920055	4990	4990	4990	4990	52
316	20250324	132500	88660575	4990	4990	4990	4990	0
317	20250324	132400	88660575	4990	4990	4990	4990	52
318	20250324	132300	88401095	4990	4990	4990	4990	0
319	20250324	132200	88401095	4990	4990	4990	4990	51
320	20250324	132100	88146605	4990	4990	4990	4990	0
321	20250324	132000	88146605	4990	4990	4990	4990	52
322	20250324	131900	87887125	5010	5010	5010	5010	0
323	20250324	131800	87887125	5010	5010	5010	5010	0
324	20250324	131700	87887125	5010	5010	5010	5010	0
325	20250324	131600	87887125	5010	5010	5010	5010	0
326	20250324	131500	87887125	5010	5010	5010	5010	1
327	20250324	131400	87882115	4995	4995	4995	4995	104
328	20250324	131300	87362635	4995	4995	4995	4995	234
329	20250324	131200	86193805	4995	4995	4995	4995	0
330	20250324	131100	86193805	4995	4995	4995	4995	5
331	20250324	131000	86168830	5000	4995	5000	4995	103
332	20250324	130900	85654085	5000	5000	5000	5000	0
333	20250324	130800	85654085	5000	5000	5000	5000	22
334	20250324	130700	85544085	5000	5000	5000	5000	183
335	20250324	130600	84629085	5000	5000	5000	5000	0
336	20250324	130500	84629085	5000	5000	5000	5000	51
337	20250324	130400	84374085	5000	5000	5000	5000	0
338	20250324	130300	84374085	5000	5000	5000	5000	52
339	20250324	130200	84114085	5000	5000	5000	5000	0
340	20250324	130100	84114085	5000	5000	5000	5000	108
341	20250324	130000	83574085	4995	4995	4995	4995	0
342	20250324	125900	83574085	4995	4995	4995	4995	51
343	20250324	125800	83319340	5000	5000	5000	5000	0
344	20250324	125700	83319340	5000	4995	5000	4995	53
345	20250324	125600	83054600	4995	4995	4995	4995	0
346	20250324	125500	83054600	4995	4995	4995	4995	52
347	20250324	125400	82794860	4995	4995	4995	4995	0
348	20250324	125300	82794860	4995	4995	4995	4995	51
349	20250324	125200	82540115	4995	4995	4995	4995	0
350	20250324	125100	82540115	4995	5000	5000	4995	53
351	20250324	125000	82275375	4995	4995	4995	4995	0
352	20250324	124900	82275375	4995	4995	4995	4995	52
353	20250324	124800	82015635	4995	4995	4995	4995	81
354	20250324	124700	81611040	4995	4995	4995	4995	0
355	20250324	124600	81611040	4995	4995	4995	4995	52
356	20250324	124500	81351300	4995	4995	4995	4995	0
357	20250324	124400	81351300	4995	4995	4995	4995	52
358	20250324	124300	81091560	4995	4995	4995	4995	0
359	20250324	124200	81091560	4995	4995	4995	4995	52
360	20250324	124100	80831820	4995	4995	4995	4995	0
361	20250324	124000	80831820	4995	4995	4995	4995	51
362	20250324	123900	80577075	4995	4995	4995	4995	0
363	20250324	123800	80577075	4995	4995	4995	4995	52
364	20250324	123700	80317335	4995	4995	4995	4995	0
365	20250324	123600	80317335	4995	4995	4995	4995	52
366	20250324	123500	80057595	5000	5000	5000	5000	5
367	20250324	123400	80032595	5000	5000	5000	5000	0
368	20250324	123300	80032595	5000	5000	5000	5000	0
369	20250324	123200	80032595	5000	5000	5000	5000	103
370	20250324	123100	79517595	4995	4995	4995	4995	0
371	20250324	123000	79517595	4995	4995	4995	4995	52
372	20250324	122900	79257855	5000	5000	5000	5000	0
373	20250324	122800	79257855	5000	5000	5000	5000	0
374	20250324	122700	79257855	5000	5000	5000	5000	0
375	20250324	122600	79257855	5000	5000	5000	5000	89
376	20250324	122500	78812855	5000	5000	5000	5000	14
377	20250324	122400	78742855	5020	5020	5020	5020	0
378	20250324	122300	78742855	5020	5010	5020	5010	106
379	20250324	122200	78211195	5010	5010	5010	5010	1
380	20250324	122100	78206185	4995	5000	5000	4995	146
381	20250324	122000	77476615	5010	5010	5010	5010	1
382	20250324	121900	77471605	5000	5010	5010	5000	53
383	20250324	121800	77206595	5000	5000	5000	5000	0
384	20250324	121700	77206595	5000	5000	5000	5000	101
385	20250324	121600	76701595	5010	5010	5010	5010	1
386	20250324	121500	76696585	5000	5010	5010	5000	53
387	20250324	121400	76431575	5000	5000	5000	5000	0
388	20250324	121300	76431575	5000	5000	5000	5000	52
389	20250324	121200	76171575	5010	5010	5010	5010	0
390	20250324	121100	76171575	5010	5010	5010	5010	148
391	20250324	121000	75430095	5010	5010	5010	5010	52
392	20250324	120900	75169575	5020	5020	5020	5020	0
393	20250324	120800	75169575	5020	5000	5020	5000	353
394	20250324	120700	73401555	5010	5010	5010	5010	300
395	20250324	120600	71898555	5010	5000	5010	5000	66
396	20250324	120500	71568405	5010	5010	5010	5010	1
397	20250324	120400	71563395	5000	5010	5010	5000	351
398	20250324	120300	69808205	5010	5010	5010	5010	1
399	20250324	120200	69803195	5000	5000	5000	5000	52
400	20250324	120100	69543195	5000	5000	5000	5000	0
401	20250324	120000	69543195	5000	5000	5000	5000	51
402	20250324	115900	69288195	5000	5000	5000	5000	0
403	20250324	115800	69288195	5000	5000	5000	5000	52
404	20250324	115700	69028195	5000	5000	5000	5000	0
405	20250324	115600	69028195	5000	5000	5000	5000	52
406	20250324	115500	68768195	5000	5000	5000	5000	0
407	20250324	115400	68768195	5000	5010	5010	5000	60
408	20250324	115300	68468105	5000	5000	5000	5000	52
409	20250324	115200	68208105	5000	5000	5000	5000	0
410	20250324	115100	68208105	5000	5000	5000	5000	52
411	20250324	115000	67948105	5000	5000	5000	5000	0
412	20250324	114900	67948105	5000	5000	5000	5000	51
413	20250324	114800	67693105	5000	5000	5000	5000	0
414	20250324	114700	67693105	5000	5000	5000	5000	0
415	20250324	114600	67693105	5000	5000	5000	5000	14
416	20250324	114500	67623105	5000	4995	5000	4995	140
417	20250324	114400	66923365	5010	5010	5010	5010	0
418	20250324	114300	66923365	5010	5010	5010	5010	0
419	20250324	114200	66923365	5010	5010	5010	5010	0
420	20250324	114100	66923365	5010	5000	5010	4995	626
421	20250324	114000	63794740	4995	4995	4995	4995	0
422	20250324	113900	63794740	4995	4995	4995	4995	317
423	20250324	113800	62211325	4995	4995	4995	4995	0
424	20250324	113700	62211325	4995	4995	4995	4995	51
425	20250324	113600	61956580	5000	5000	5000	5000	0
426	20250324	113500	61956580	5000	4995	5000	4995	67
427	20250324	113400	61621840	5000	4995	5000	4995	53
428	20250324	113300	61357100	5000	5000	5000	5000	0
429	20250324	113200	61357100	5000	4995	5000	4995	52
430	20250324	113100	61097355	4995	4995	4995	4995	0
431	20250324	113000	61097355	4995	4995	4995	4995	52
432	20250324	112900	60837615	5000	5000	5000	5000	1
433	20250324	112800	60832615	4995	4995	4995	4995	52
434	20250324	112700	60572875	5000	5000	5000	5000	1
435	20250324	112600	60567875	4995	4990	4995	4990	67
436	20250324	112500	60233470	4995	4995	4995	4995	5
437	20250324	112400	60208495	4990	4990	4990	4990	51
438	20250324	112300	59954005	4990	4990	4990	4990	0
439	20250324	112200	59954005	4990	4990	4990	4990	52
440	20250324	112100	59694525	4995	4995	4995	4995	21
441	20250324	112000	59589630	4990	4995	4995	4990	62
442	20250324	111900	59280200	5000	5000	5000	5000	0
443	20250324	111800	59280200	5000	5000	5000	5000	0
444	20250324	111700	59280200	5000	4995	5000	4995	366
445	20250324	111600	57450880	4995	4995	4995	4995	53
446	20250324	111500	57186145	4995	4995	4995	4995	52
447	20250324	111400	56926405	5000	5000	5000	5000	1
448	20250324	111300	56921405	4995	4995	4995	4995	51
449	20250324	111200	56666660	5000	5000	5000	5000	0
450	20250324	111100	56666660	5000	5000	5000	5000	47
451	20250324	111000	56431660	5000	5000	5000	5000	0
452	20250324	110900	56431660	5000	5000	5000	5000	52
453	20250324	110800	56171660	5000	5000	5000	5000	0
454	20250324	110700	56171660	5000	5000	5000	5000	251
455	20250324	110600	54916660	5010	5010	5010	5010	48
456	20250324	110500	54676180	5000	5000	5000	5000	52
457	20250324	110400	54416180	5010	5010	5010	5010	7
458	20250324	110300	54381110	5000	5000	5000	5000	52
459	20250324	110200	54121110	5000	5000	5000	5000	0
460	20250324	110100	54121110	5000	5000	5000	5000	51
461	20250324	110000	53866110	5000	5000	5000	5000	0
462	20250324	105900	53866110	5000	5000	5000	5000	52
463	20250324	105800	53606110	5000	5000	5000	5000	0
464	20250324	105700	53606110	5000	5010	5010	5000	72
465	20250324	105600	53245910	5000	4995	5000	4995	93
466	20250324	105500	52781165	5000	5000	5000	5000	0
467	20250324	105400	52781165	5000	5000	5000	5000	10
468	20250324	105300	52731165	5000	5000	5000	5000	0
469	20250324	105200	52731165	5000	5000	5000	5000	52
470	20250324	105100	52471165	5000	5000	5000	5000	1
471	20250324	105000	52466165	5000	5000	5000	5000	51
472	20250324	104900	52211165	5000	5000	5000	5000	36
473	20250324	104800	52031165	5000	4995	5000	4995	90
474	20250324	104700	51581540	4995	4995	4995	4995	0
475	20250324	104600	51581540	4995	4995	4995	4995	52
476	20250324	104500	51321800	4995	4995	4995	4995	0
477	20250324	104400	51321800	4995	4995	4995	4995	51
478	20250324	104300	51067055	5000	5000	5000	5000	0
479	20250324	104200	51067055	5000	5000	5010	5000	201
480	20250324	104100	50061075	5010	5010	5010	5010	0
481	20250324	104000	50061075	5010	5010	5010	5010	1
482	20250324	103900	50056065	4995	4995	4995	4995	88
483	20250324	103800	49616505	5000	5000	5000	5000	0
484	20250324	103700	49616505	5000	5000	5000	5000	304
485	20250324	103600	48096505	4995	4995	4995	4995	0
486	20250324	103500	48096505	4995	4995	4995	4995	0
487	20250324	103400	48096505	4995	4995	4995	4995	0
488	20250324	103300	48096505	4995	4995	4995	4995	149
489	20250324	103200	47352250	5000	5000	5000	4990	35
490	20250324	103100	47177540	4985	4985	4985	4985	0
491	20250324	103000	47177540	4985	4985	4985	4985	0
492	20250324	102900	47177540	4985	4985	4985	4985	0
493	20250324	102800	47177540	4985	4980	4985	4980	37
494	20250324	102700	46993110	4980	4985	4985	4980	64
495	20250324	102600	46674325	4985	4985	4985	4985	1
496	20250324	102500	46669340	4980	4985	4985	4980	55
497	20250324	102400	46395425	4985	4985	4985	4985	0
498	20250324	102300	46395425	4985	4975	4990	4975	210
499	20250324	102200	45348600	4980	4980	4980	4980	454
500	20250324	102100	43087680	4980	4980	4980	4980	12
501	20250324	102000	43027920	5020	5020	5020	5020	0
502	20250324	101900	43027920	5020	5020	5020	5020	0
503	20250324	101800	43027920	5020	5020	5020	5020	0
504	20250324	101700	43027920	5020	5020	5020	5020	0
505	20250324	101600	43027920	5020	5020	5020	5020	0
506	20250324	101500	43027920	5020	5020	5020	5020	1
507	20250324	101400	43022900	5000	4985	5000	4985	177
508	20250324	101300	42140535	4990	4990	4990	4990	0
509	20250324	101200	42140535	4990	4990	4990	4990	44
510	20250324	101100	41920975	4990	4990	4990	4990	0
511	20250324	101000	41920975	4990	4990	4990	4990	52
512	20250324	100900	41661495	4995	4995	4995	4995	1
513	20250324	100800	41656500	5000	5000	5000	5000	0
514	20250324	100700	41656500	5000	5000	5000	5000	21
515	20250324	100600	41551500	5000	5010	5010	5000	17
516	20250324	100500	41466490	4990	4990	4990	4990	25
517	20250324	100400	41341740	5000	5000	5000	5000	200
518	20250324	100300	40341740	5015	5015	5015	5015	0
519	20250324	100200	40341740	5015	5020	5020	5015	412
520	20250324	100100	38273505	5010	5000	5010	5000	387
521	20250324	100000	36335155	5010	5000	5010	5000	3
522	20250324	095900	36320145	5000	5000	5000	5000	50
523	20250324	095800	36070145	5000	4990	5000	4990	1601
524	20250324	095700	28079225	4985	4985	4985	4985	51
525	20250324	095600	27824990	4990	4990	4990	4990	61
526	20250324	095500	27520600	4985	4985	4985	4985	52
527	20250324	095400	27261380	4990	4990	4990	4990	7
528	20250324	095300	27226450	4985	4985	4985	4985	52
529	20250324	095200	26967230	4985	4985	4985	4985	0
530	20250324	095100	26967230	4985	4985	4985	4985	55
531	20250324	095000	26693055	4985	4990	4990	4985	54
532	20250324	094900	26423840	4985	4985	4985	4985	52
533	20250324	094800	26164620	4985	4985	4985	4985	40
534	20250324	094700	25965220	4985	4985	4985	4985	52
535	20250324	094600	25706000	4990	4980	4990	4980	55
536	20250324	094500	25432070	4985	4985	4985	4985	0
537	20250324	094400	25432070	4985	4985	4985	4985	51
538	20250324	094300	25177835	4990	4990	4990	4990	0
539	20250324	094200	25177835	4990	4980	4990	4980	192
540	20250324	094100	24221665	4985	4985	4985	4985	1
541	20250324	094000	24216680	4985	4975	4985	4975	30
542	20250324	093900	24067420	4990	4990	4990	4990	0
543	20250324	093800	24067420	4990	4980	4990	4980	200
544	20250324	093700	23070710	4975	4975	4975	4975	50
545	20250324	093600	22821960	4975	4975	4975	4975	0
546	20250324	093500	22821960	4975	4975	4975	4975	66
547	20250324	093400	22493610	4970	4970	4970	4970	51
548	20250324	093300	22240140	4975	4975	4975	4975	1
549	20250324	093200	22235165	4975	4975	4975	4975	30
550	20250324	093100	22085915	4980	4980	4980	4980	0
551	20250324	093000	22085915	4980	4980	4985	4980	60
552	20250324	092900	21786865	4980	4980	4980	4980	40
553	20250324	092800	21587665	4985	4980	4985	4980	190
554	20250324	092700	20640785	4985	4985	4985	4985	0
555	20250324	092600	20640785	4985	4985	4985	4985	50
556	20250324	092500	20391535	4960	4960	4960	4960	100
557	20250324	092400	19895535	4990	4975	4990	4975	197
558	20250324	092300	18914140	4980	4980	4980	4980	1
559	20250324	092200	18909160	4955	4955	4955	4955	8
560	20250324	092100	18869520	4955	4950	4955	4950	309
561	20250324	092000	17339715	4970	4970	4970	4970	0
562	20250324	091900	17339715	4970	4970	4970	4970	0
563	20250324	091800	17339715	4970	4970	4970	4970	0
564	20250324	091700	17339715	4970	4970	4970	4970	0
565	20250324	091600	17339715	4970	4970	4970	4970	0
566	20250324	091500	17339715	4970	4970	4970	4970	0
567	20250324	091400	17339715	4970	4940	4970	4940	11
568	20250324	091300	17285345	4940	4940	4940	4940	0
569	20250324	091200	17285345	4940	4955	4955	4940	1878
570	20250324	091100	7989605	4960	4960	4960	4955	862
571	20250324	091000	3716400	4960	4960	4960	4960	0
572	20250324	090900	3716400	4960	4960	4960	4960	52
573	20250324	090800	3458480	4960	4960	4960	4960	0
574	20250324	090700	3458480	4960	4960	4960	4960	52
575	20250324	090600	3200560	4955	4955	4955	4955	0
576	20250324	090500	3200560	4955	4970	4970	4955	310
577	20250324	090400	1662935	4970	4970	4970	4970	0
578	20250324	090300	1662935	4970	4970	4970	4970	0
579	20250324	090200	1662935	4970	4965	4970	4965	84
580	20250324	090100	1245715	4960	4965	4965	4960	125
581	20250324	090000	625710	4960	4970	4970	4960	126