KissMeData/005670/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	184600	116982890	4980	4980	4980	4980	898
3	20250321	184500	116982890	4980	4980	4980	4980	0
4	20250321	184400	116982890	4980	4980	4980	4980	0
5	20250321	184300	116982890	4980	4980	4980	4980	0
6	20250321	184200	116982890	4980	4980	4980	4980	0
7	20250321	184100	116982890	4980	4980	4980	4980	0
8	20250321	184000	116982890	4980	4980	4980	4980	0
9	20250321	183900	116982890	4980	4980	4980	4980	0
10	20250321	183800	116982890	4980	4980	4980	4980	0
11	20250321	183700	116982890	4980	4980	4980	4980	0
12	20250321	183600	116982890	4980	4980	4980	4980	0
13	20250321	183500	116982890	4980	4980	4980	4980	0
14	20250321	183400	116982890	4980	4980	4980	4980	0
15	20250321	183300	116982890	4980	4980	4980	4980	0
16	20250321	183200	116982890	4980	4980	4980	4980	0
17	20250321	183100	116982890	4980	4980	4980	4980	0
18	20250321	183000	116982890	4980	4980	4980	4980	0
19	20250321	182900	116982890	4980	4980	4980	4980	0
20	20250321	182800	116982890	4980	4980	4980	4980	0
21	20250321	182700	116982890	4980	4980	4980	4980	0
22	20250321	182600	116982890	4980	4980	4980	4980	0
23	20250321	182500	116982890	4980	4980	4980	4980	0
24	20250321	182400	116982890	4980	4980	4980	4980	0
25	20250321	182300	116982890	4980	4980	4980	4980	0
26	20250321	182200	116982890	4980	4980	4980	4980	0
27	20250321	182100	116982890	4980	4980	4980	4980	0
28	20250321	182000	116982890	4980	4980	4980	4980	0
29	20250321	181900	116982890	4980	4980	4980	4980	0
30	20250321	181800	116982890	4980	4980	4980	4980	0
31	20250321	181700	116982890	4980	4980	4980	4980	0
32	20250321	181600	116982890	4980	4980	4980	4980	898
33	20250321	181500	116982890	4980	4980	4980	4980	0
34	20250321	181400	116982890	4980	4980	4980	4980	0
35	20250321	181300	116982890	4980	4980	4980	4980	0
36	20250321	181200	116982890	4980	4980	4980	4980	0
37	20250321	181100	116982890	4980	4980	4980	4980	0
38	20250321	181000	116982890	4980	4980	4980	4980	0
39	20250321	180900	116982890	4980	4980	4980	4980	0
40	20250321	180800	116982890	4980	4980	4980	4980	0
41	20250321	180700	116982890	4980	4980	4980	4980	0
42	20250321	180600	116982890	4980	4980	4980	4980	0
43	20250321	180500	116982890	4980	4980	4980	4980	0
44	20250321	180400	116982890	4980	4980	4980	4980	0
45	20250321	180300	116982890	4980	4980	4980	4980	0
46	20250321	180200	116982890	4980	4980	4980	4980	0
47	20250321	180100	116982890	4980	4980	4980	4980	0
48	20250321	180000	116982890	4980	4980	4980	4980	0
49	20250321	175900	116982890	4980	4980	4980	4980	0
50	20250321	175800	116982890	4980	4980	4980	4980	0
51	20250321	175700	116982890	4980	4980	4980	4980	0
52	20250321	175600	116982890	4980	4980	4980	4980	0
53	20250321	175500	116982890	4980	4980	4980	4980	0
54	20250321	175400	116982890	4980	4980	4980	4980	0
55	20250321	175300	116982890	4980	4980	4980	4980	0
56	20250321	175200	116982890	4980	4980	4980	4980	0
57	20250321	175100	116982890	4980	4980	4980	4980	0
58	20250321	175000	116982890	4980	4980	4980	4980	0
59	20250321	174900	116982890	4980	4980	4980	4980	0
60	20250321	174800	116982890	4980	4980	4980	4980	0
61	20250321	174700	116982890	4980	4980	4980	4980	0
62	20250321	174600	116982890	4980	4980	4980	4980	898
63	20250321	174500	116982890	4980	4980	4980	4980	0
64	20250321	174400	116982890	4980	4980	4980	4980	0
65	20250321	174300	116982890	4980	4980	4980	4980	0
66	20250321	174200	116982890	4980	4980	4980	4980	0
67	20250321	174100	116982890	4980	4980	4980	4980	0
68	20250321	174000	116982890	4980	4980	4980	4980	0
69	20250321	173900	116982890	4980	4980	4980	4980	0
70	20250321	173800	116982890	4980	4980	4980	4980	0
71	20250321	173700	116982890	4980	4980	4980	4980	0
72	20250321	173600	116982890	4980	4980	4980	4980	0
73	20250321	173500	116982890	4980	4980	4980	4980	0
74	20250321	173400	116982890	4980	4980	4980	4980	0
75	20250321	173300	116982890	4980	4980	4980	4980	0
76	20250321	173200	116982890	4980	4980	4980	4980	0
77	20250321	173100	116982890	4980	4980	4980	4980	0
78	20250321	173000	116982890	4980	4980	4980	4980	0
79	20250321	172900	116982890	4980	4980	4980	4980	0
80	20250321	172800	116982890	4980	4980	4980	4980	0
81	20250321	172700	116982890	4980	4980	4980	4980	0
82	20250321	172600	116982890	4980	4980	4980	4980	0
83	20250321	172500	116982890	4980	4980	4980	4980	0
84	20250321	172400	116982890	4980	4980	4980	4980	0
85	20250321	172300	116982890	4980	4980	4980	4980	0
86	20250321	172200	116982890	4980	4980	4980	4980	0
87	20250321	172100	116982890	4980	4980	4980	4980	0
88	20250321	172000	116982890	4980	4980	4980	4980	0
89	20250321	171900	116982890	4980	4980	4980	4980	0
90	20250321	171800	116982890	4980	4980	4980	4980	0
91	20250321	171700	116982890	4980	4980	4980	4980	0
92	20250321	171600	116982890	4980	4980	4980	4980	898
93	20250321	171500	116982890	4980	4980	4980	4980	0
94	20250321	171400	116982890	4980	4980	4980	4980	0
95	20250321	171300	116982890	4980	4980	4980	4980	0
96	20250321	171200	116982890	4980	4980	4980	4980	0
97	20250321	171100	116982890	4980	4980	4980	4980	0
98	20250321	171000	116982890	4980	4980	4980	4980	0
99	20250321	170900	116982890	4980	4980	4980	4980	0
100	20250321	170800	116982890	4980	4980	4980	4980	0
101	20250321	170700	116982890	4980	4980	4980	4980	0
102	20250321	170600	116982890	4980	4980	4980	4980	0
103	20250321	170500	116982890	4980	4980	4980	4980	0
104	20250321	170400	116982890	4980	4980	4980	4980	0
105	20250321	170300	116982890	4980	4980	4980	4980	0
106	20250321	170200	116982890	4980	4980	4980	4980	0
107	20250321	170100	116982890	4980	4980	4980	4980	0
108	20250321	170000	116982890	4980	4980	4980	4980	0
109	20250321	165900	116982890	4980	4980	4980	4980	0
110	20250321	165800	116982890	4980	4980	4980	4980	0
111	20250321	165700	116982890	4980	4980	4980	4980	0
112	20250321	165600	116982890	4980	4980	4980	4980	0
113	20250321	165500	116982890	4980	4980	4980	4980	0
114	20250321	165400	116982890	4980	4980	4980	4980	0
115	20250321	165300	116982890	4980	4980	4980	4980	0
116	20250321	165200	116982890	4980	4980	4980	4980	0
117	20250321	165100	116982890	4980	4980	4980	4980	0
118	20250321	165000	116982890	4980	4980	4980	4980	0
119	20250321	164900	116982890	4980	4980	4980	4980	0
120	20250321	164800	116982890	4980	4980	4980	4980	0
121	20250321	164700	116982890	4980	4980	4980	4980	0
122	20250321	164600	116982890	4980	4980	4980	4980	898
123	20250321	164500	116982890	4980	4980	4980	4980	0
124	20250321	164400	116982890	4980	4980	4980	4980	0
125	20250321	164300	116982890	4980	4980	4980	4980	0
126	20250321	164200	116982890	4980	4980	4980	4980	0
127	20250321	164100	116982890	4980	4980	4980	4980	0
128	20250321	164000	116982890	4980	4980	4980	4980	0
129	20250321	163900	116982890	4980	4980	4980	4980	0
130	20250321	163800	116982890	4980	4980	4980	4980	0
131	20250321	163700	116982890	4980	4980	4980	4980	0
132	20250321	163600	116982890	4980	4980	4980	4980	0
133	20250321	163500	116982890	4980	4980	4980	4980	0
134	20250321	163400	116982890	4980	4980	4980	4980	0
135	20250321	163300	116982890	4980	4980	4980	4980	0
136	20250321	163200	116982890	4980	4980	4980	4980	0
137	20250321	163100	116982890	4980	4980	4980	4980	0
138	20250321	163000	116982890	4980	4980	4980	4980	0
139	20250321	162900	116982890	4980	4980	4980	4980	0
140	20250321	162800	116982890	4980	4980	4980	4980	0
141	20250321	162700	116982890	4980	4980	4980	4980	0
142	20250321	162600	116982890	4980	4980	4980	4980	0
143	20250321	162500	116982890	4980	4980	4980	4980	0
144	20250321	162400	116982890	4980	4980	4980	4980	0
145	20250321	162300	116982890	4980	4980	4980	4980	0
146	20250321	162200	116982890	4980	4980	4980	4980	0
147	20250321	162100	116982890	4980	4980	4980	4980	0
148	20250321	162000	116982890	4980	4980	4980	4980	0
149	20250321	161900	116982890	4980	4980	4980	4980	0
150	20250321	161800	116982890	4980	4980	4980	4980	0
151	20250321	161700	116982890	4980	4980	4980	4980	0
152	20250321	161600	116982890	4980	4980	4980	4980	898
153	20250321	161500	116982890	4980	4980	4980	4980	0
154	20250321	161400	116982890	4980	4980	4980	4980	0
155	20250321	161300	116982890	4980	4980	4980	4980	0
156	20250321	161200	116982890	4980	4980	4980	4980	0
157	20250321	161100	116982890	4980	4980	4980	4980	0
158	20250321	161000	116982890	4980	4980	4980	4980	0
159	20250321	160900	116982890	4980	4980	4980	4980	0
160	20250321	160800	116982890	4980	4980	4980	4980	0
161	20250321	160700	116982890	4980	4980	4980	4980	0
162	20250321	160600	116982890	4980	4980	4980	4980	0
163	20250321	160500	116982890	4980	4980	4980	4980	0
164	20250321	160400	116982890	4980	4980	4980	4980	0
165	20250321	160300	116982890	4980	4980	4980	4980	0
166	20250321	160200	116982890	4980	4980	4980	4980	0
167	20250321	160100	116982890	4980	4980	4980	4980	0
168	20250321	160000	116982890	4980	4980	4980	4980	0
169	20250321	155900	116982890	4980	4980	4980	4980	0
170	20250321	155800	116982890	4980	4980	4980	4980	0
171	20250321	155700	116982890	4980	4980	4980	4980	0
172	20250321	155600	116982890	4980	4980	4980	4980	0
173	20250321	155500	116982890	4980	4980	4980	4980	0
174	20250321	155400	116982890	4980	4980	4980	4980	0
175	20250321	155300	116982890	4980	4980	4980	4980	0
176	20250321	155200	116982890	4980	4980	4980	4980	0
177	20250321	155100	116982890	4980	4980	4980	4980	0
178	20250321	155000	116982890	4980	4980	4980	4980	0
179	20250321	154900	116982890	4980	4980	4980	4980	0
180	20250321	154800	116982890	4980	4980	4980	4980	0
181	20250321	154700	116982890	4980	4980	4980	4980	0
182	20250321	154600	116982890	4980	4980	4980	4980	898
183	20250321	154500	116982890	4980	4980	4980	4980	0
184	20250321	154400	116982890	4980	4980	4980	4980	0
185	20250321	154300	116982890	4980	4980	4980	4980	0
186	20250321	154200	116982890	4980	4980	4980	4980	0
187	20250321	154100	116982890	4980	4980	4980	4980	0
188	20250321	154000	116982890	4980	4980	4980	4980	0
189	20250321	153900	116982890	4980	4980	4980	4980	0
190	20250321	153800	116982890	4980	4980	4980	4980	0
191	20250321	153700	116982890	4980	4980	4980	4980	0
192	20250321	153600	116982890	4980	4980	4980	4980	0
193	20250321	153500	116982890	4980	4980	4980	4980	0
194	20250321	153400	116982890	4980	4980	4980	4980	0
195	20250321	153300	116982890	4980	4980	4980	4980	0
196	20250321	153200	116982890	4980	4980	4980	4980	0
197	20250321	153100	116982890	4980	4980	4980	4980	0
198	20250321	153000	116982890	4980	4980	4980	4980	898
199	20250321	152900	112510850	4985	4985	4985	4985	0
200	20250321	152800	112510850	4985	4985	4985	4985	0
201	20250321	152700	112510850	4985	4985	4985	4985	0
202	20250321	152600	112510850	4985	4985	4985	4985	0
203	20250321	152500	112510850	4985	4985	4985	4985	0
204	20250321	152400	112510850	4985	4985	4985	4985	0
205	20250321	152300	112510850	4985	4985	4985	4985	0
206	20250321	152200	112510850	4985	4985	4985	4985	0
207	20250321	152100	112510850	4985	4985	4985	4985	0
208	20250321	152000	112510850	4985	4985	4985	4985	0
209	20250321	151900	112510850	4985	4985	4985	4985	46
210	20250321	151800	112281540	4985	4985	4985	4985	48
211	20250321	151700	112042260	4985	4985	4985	4985	0
212	20250321	151600	112042260	4985	4985	4985	4985	0
213	20250321	151500	112042260	4985	4985	4985	4985	200
214	20250321	151400	111045260	4985	4985	4985	4985	401
215	20250321	151300	109046275	4985	4985	4985	4985	0
216	20250321	151200	109046275	4985	4985	4985	4985	0
217	20250321	151100	109046275	4985	4985	4985	4985	401
218	20250321	151000	107047290	4985	4985	4985	4985	0
219	20250321	150900	107047290	4985	4985	4985	4985	0
220	20250321	150800	107047290	4985	4985	4985	4985	0
221	20250321	150700	107047290	4985	4980	4985	4980	1148
222	20250321	150600	101329530	4980	4980	4980	4980	1004
223	20250321	150500	96329610	4985	4985	4985	4985	56
224	20250321	150400	96050450	4990	4990	4990	4990	0
225	20250321	150300	96050450	4990	4990	4990	4990	286
226	20250321	150200	94623310	4990	4990	4990	4990	0
227	20250321	150100	94623310	4990	4990	4990	4990	151
228	20250321	150000	93869820	4980	4980	4980	4980	0
229	20250321	145900	93869820	4980	4980	4980	4980	0
230	20250321	145800	93869820	4980	4980	4980	4980	0
231	20250321	145700	93869820	4980	4980	4980	4980	0
232	20250321	145600	93869820	4980	4985	4985	4980	300
233	20250321	145500	92375815	4980	4980	4980	4980	0
234	20250321	145400	92375815	4980	4980	4980	4980	0
235	20250321	145300	92375815	4980	4980	4980	4980	0
236	20250321	145200	92375815	4980	4980	4980	4980	0
237	20250321	145100	92375815	4980	4980	4980	4980	0
238	20250321	145000	92375815	4980	4980	4980	4980	0
239	20250321	144900	92375815	4980	4980	4980	4980	20
240	20250321	144800	92276215	4980	4980	4980	4980	0
241	20250321	144700	92276215	4980	4980	4980	4980	0
242	20250321	144600	92276215	4980	4980	4980	4980	10
243	20250321	144500	92226415	4985	4985	4985	4985	137
244	20250321	144400	91543470	4985	4985	4985	4985	236
245	20250321	144300	90367010	4990	4990	4990	4990	0
246	20250321	144200	90367010	4990	4990	4990	4990	0
247	20250321	144100	90367010	4990	4990	4990	4990	0
248	20250321	144000	90367010	4990	4990	4990	4990	0
249	20250321	143900	90367010	4990	4990	4990	4990	0
250	20250321	143800	90367010	4990	4990	4990	4990	0
251	20250321	143700	90367010	4990	4990	4990	4990	53
252	20250321	143600	90102540	4985	4985	4985	4985	0
253	20250321	143500	90102540	4985	4985	4985	4985	1
254	20250321	143400	90097555	4990	4990	4990	4990	10
255	20250321	143300	90047655	4995	4995	4995	4995	0
256	20250321	143200	90047655	4995	4995	4995	4995	0
257	20250321	143100	90047655	4995	4995	4995	4995	0
258	20250321	143000	90047655	4995	4995	4995	4995	1
259	20250321	142900	90042660	5000	5000	5000	5000	0
260	20250321	142800	90042660	5000	5000	5000	5000	0
261	20250321	142700	90042660	5000	4995	5000	4995	53
262	20250321	142600	89777780	4995	4995	4995	4995	0
263	20250321	142500	89777780	4995	4995	4995	4995	0
264	20250321	142400	89777780	4995	4995	4995	4995	0
265	20250321	142300	89777780	4995	4995	4995	4995	0
266	20250321	142200	89777780	4995	4995	4995	4995	0
267	20250321	142100	89777780	4995	4995	4995	4995	0
268	20250321	142000	89777780	4995	4995	4995	4995	0
269	20250321	141900	89777780	4995	4995	4995	4995	5
270	20250321	141800	89752805	4995	4995	4995	4995	0
271	20250321	141700	89752805	4995	4995	4995	4995	53
272	20250321	141600	89488070	5000	5000	5000	5000	0
273	20250321	141500	89488070	5000	5000	5000	5000	0
274	20250321	141400	89488070	5000	5000	5000	5000	0
275	20250321	141300	89488070	5000	5000	5000	5000	0
276	20250321	141200	89488070	5000	5000	5000	5000	0
277	20250321	141100	89488070	5000	5000	5000	5000	0
278	20250321	141000	89488070	5000	5000	5000	5000	0
279	20250321	140900	89488070	5000	5000	5000	5000	0
280	20250321	140800	89488070	5000	5000	5000	5000	0
281	20250321	140700	89488070	5000	4995	5000	4995	53
282	20250321	140600	89223130	4985	4990	4990	4985	410
283	20250321	140500	87179270	4990	4990	4990	4990	0
284	20250321	140400	87179270	4990	4990	4990	4990	0
285	20250321	140300	87179270	4990	4990	4990	4990	0
286	20250321	140200	87179270	4990	4990	4990	4990	0
287	20250321	140100	87179270	4990	4990	4990	4990	0
288	20250321	140000	87179270	4990	4990	4990	4990	0
289	20250321	135900	87179270	4990	4990	4990	4990	0
290	20250321	135800	87179270	4990	4990	4990	4990	0
291	20250321	135700	87179270	4990	5000	5000	4990	54
292	20250321	135600	86909280	5000	5000	5000	5000	0
293	20250321	135500	86909280	5000	5000	5000	5000	0
294	20250321	135400	86909280	5000	5000	5000	5000	0
295	20250321	135300	86909280	5000	5000	5000	5000	249
296	20250321	135200	85664280	5000	5000	5000	5000	0
297	20250321	135100	85664280	5000	5000	5000	5000	0
298	20250321	135000	85664280	5000	5000	5000	5000	0
299	20250321	134900	85664280	5000	4990	5000	4985	257
300	20250321	134800	84381195	5000	5000	5000	5000	0
301	20250321	134700	84381195	5000	5000	5000	5000	126
302	20250321	134600	83751195	5010	5010	5010	5010	0
303	20250321	134500	83751195	5010	5010	5010	5010	0
304	20250321	134400	83751195	5010	5010	5010	5010	0
305	20250321	134300	83751195	5010	5010	5010	5010	0
306	20250321	134200	83751195	5010	5000	5010	5000	202
307	20250321	134100	82740675	5010	5010	5010	5010	0
308	20250321	134000	82740675	5010	5010	5010	5010	0
309	20250321	133900	82740675	5010	5010	5010	5010	1
310	20250321	133800	82735665	5010	5010	5010	5010	0
311	20250321	133700	82735665	5010	5010	5010	5010	53
312	20250321	133600	82470135	5010	5010	5010	5010	0
313	20250321	133500	82470135	5010	5010	5010	5010	0
314	20250321	133400	82470135	5010	5010	5010	5010	0
315	20250321	133300	82470135	5010	5010	5010	5010	0
316	20250321	133200	82470135	5010	5010	5010	5010	0
317	20250321	133100	82470135	5010	5010	5010	5010	0
318	20250321	133000	82470135	5010	5010	5010	5010	0
319	20250321	132900	82470135	5010	5010	5010	5010	0
320	20250321	132800	82470135	5010	5010	5010	5010	0
321	20250321	132700	82470135	5010	5010	5010	5010	53
322	20250321	132600	82204605	4990	4990	4990	4990	0
323	20250321	132500	82204605	4990	4990	4990	4990	0
324	20250321	132400	82204605	4990	4990	4990	4990	500
325	20250321	132300	79709605	4990	4990	4990	4990	0
326	20250321	132200	79709605	4990	4990	4990	4990	0
327	20250321	132100	79709605	4990	4990	4990	4990	0
328	20250321	132000	79709605	4990	4990	4990	4990	0
329	20250321	131900	79709605	4990	4990	4990	4990	0
330	20250321	131800	79709605	4990	4990	4990	4990	0
331	20250321	131700	79709605	4990	5000	5010	4990	2461
332	20250321	131600	67420410	5010	5010	5010	5010	0
333	20250321	131500	67420410	5010	5010	5010	5010	0
334	20250321	131400	67420410	5010	5010	5010	5010	0
335	20250321	131300	67420410	5010	5010	5010	5010	0
336	20250321	131200	67420410	5010	5010	5010	5010	1
337	20250321	131100	67415400	5010	5010	5010	5010	0
338	20250321	131000	67415400	5010	5010	5010	5010	0
339	20250321	130900	67415400	5010	5010	5010	5010	0
340	20250321	130800	67415400	5010	5010	5010	5010	0
341	20250321	130700	67415400	5010	5010	5010	5010	54
342	20250321	130600	67144860	5010	5010	5010	5010	0
343	20250321	130500	67144860	5010	5010	5010	5010	0
344	20250321	130400	67144860	5010	5010	5010	5010	0
345	20250321	130300	67144860	5010	5010	5010	5010	0
346	20250321	130200	67144860	5010	5010	5010	5010	0
347	20250321	130100	67144860	5010	5010	5010	5010	0
348	20250321	130000	67144860	5010	5010	5010	5010	373
349	20250321	125900	65276130	5010	5010	5010	5010	0
350	20250321	125800	65276130	5010	5010	5010	5010	0
351	20250321	125700	65276130	5010	5010	5010	5010	150
352	20250321	125600	64524630	5010	5010	5010	5010	0
353	20250321	125500	64524630	5010	5010	5010	5010	45
354	20250321	125400	64299180	5010	5010	5010	5010	0
355	20250321	125300	64299180	5010	5010	5010	5010	0
356	20250321	125200	64299180	5010	5010	5010	5010	0
357	20250321	125100	64299180	5010	5010	5010	5010	0
358	20250321	125000	64299180	5010	5010	5010	5010	92
359	20250321	124900	63838260	5010	5010	5010	5010	200
360	20250321	124800	62836260	5010	5010	5010	5010	0
361	20250321	124700	62836260	5010	5010	5010	5010	0
362	20250321	124600	62836260	5010	5010	5010	5010	0
363	20250321	124500	62836260	5010	5010	5010	5010	0
364	20250321	124400	62836260	5010	5010	5010	5010	0
365	20250321	124300	62836260	5010	5010	5010	5010	0
366	20250321	124200	62836260	5010	5010	5010	5010	0
367	20250321	124100	62836260	5010	5010	5010	5010	0
368	20250321	124000	62836260	5010	5010	5010	5010	0
369	20250321	123900	62836260	5010	5010	5010	5010	0
370	20250321	123800	62836260	5010	5010	5010	5010	0
371	20250321	123700	62836260	5010	5010	5010	5010	0
372	20250321	123600	62836260	5010	5010	5010	5010	0
373	20250321	123500	62836260	5010	5010	5010	5010	0
374	20250321	123400	62836260	5010	5010	5010	5010	0
375	20250321	123300	62836260	5010	5010	5010	5010	0
376	20250321	123200	62836260	5010	5010	5010	5010	0
377	20250321	123100	62836260	5010	5010	5010	5010	1
378	20250321	123000	62831250	4995	4995	4995	4995	0
379	20250321	122900	62831250	4995	4995	4995	4995	0
380	20250321	122800	62831250	4995	4995	4995	4995	0
381	20250321	122700	62831250	4995	4995	4995	4995	0
382	20250321	122600	62831250	4995	4995	4995	4995	0
383	20250321	122500	62831250	4995	4995	4995	4995	0
384	20250321	122400	62831250	4995	4995	4995	4995	0
385	20250321	122300	62831250	4995	4995	4995	4995	0
386	20250321	122200	62831250	4995	4995	4995	4995	0
387	20250321	122100	62831250	4995	4995	4995	4995	0
388	20250321	122000	62831250	4995	4995	4995	4995	0
389	20250321	121900	62831250	4995	4995	4995	4995	0
390	20250321	121800	62831250	4995	4995	4995	4995	1
391	20250321	121700	62826255	4995	4995	4995	4995	0
392	20250321	121600	62826255	4995	4995	4995	4995	0
393	20250321	121500	62826255	4995	4995	4995	4995	0
394	20250321	121400	62826255	4995	4995	4995	4995	0
395	20250321	121300	62826255	4995	4995	4995	4995	0
396	20250321	121200	62826255	4995	4995	4995	4995	0
397	20250321	121100	62826255	4995	4995	4995	4995	0
398	20250321	121000	62826255	4995	4995	4995	4995	0
399	20250321	120900	62826255	4995	4995	4995	4995	0
400	20250321	120800	62826255	4995	4995	4995	4995	0
401	20250321	120700	62826255	4995	4995	4995	4995	198
402	20250321	120600	61837245	4995	4995	4995	4995	0
403	20250321	120500	61837245	4995	4995	4995	4995	0
404	20250321	120400	61837245	4995	4995	4995	4995	0
405	20250321	120300	61837245	4995	4995	4995	4995	0
406	20250321	120200	61837245	4995	4995	4995	4995	0
407	20250321	120100	61837245	4995	4995	4995	4995	0
408	20250321	120000	61837245	4995	4995	4995	4995	0
409	20250321	115900	61837245	4995	4995	4995	4995	0
410	20250321	115800	61837245	4995	4995	4995	4995	0
411	20250321	115700	61837245	4995	4995	4995	4995	0
412	20250321	115600	61837245	4995	4995	4995	4995	0
413	20250321	115500	61837245	4995	4995	4995	4995	0
414	20250321	115400	61837245	4995	4995	4995	4995	0
415	20250321	115300	61837245	4995	4995	4995	4995	0
416	20250321	115200	61837245	4995	4995	4995	4995	0
417	20250321	115100	61837245	4995	4995	4995	4995	18
418	20250321	115000	61747335	4995	4995	4995	4995	0
419	20250321	114900	61747335	4995	4995	4995	4995	0
420	20250321	114800	61747335	4995	4995	4995	4995	1
421	20250321	114700	61742340	4995	4995	4995	4995	0
422	20250321	114600	61742340	4995	4995	4995	4995	0
423	20250321	114500	61742340	4995	4995	4995	4995	18
424	20250321	114400	61652430	4995	4995	4995	4995	0
425	20250321	114300	61652430	4995	4995	4995	4995	0
426	20250321	114200	61652430	4995	4995	4995	4995	0
427	20250321	114100	61652430	4995	4995	4995	4995	0
428	20250321	114000	61652430	4995	4995	4995	4995	0
429	20250321	113900	61652430	4995	4995	4995	4995	0
430	20250321	113800	61652430	4995	4995	4995	4995	0
431	20250321	113700	61652430	4995	4995	4995	4995	0
432	20250321	113600	61652430	4995	4995	4995	4995	0
433	20250321	113500	61652430	4995	4995	4995	4995	0
434	20250321	113400	61652430	4995	4995	4995	4995	0
435	20250321	113300	61652430	4995	5000	5000	4995	450
436	20250321	113200	59404540	5000	5000	5000	5000	0
437	20250321	113100	59404540	5000	5000	5000	5000	0
438	20250321	113000	59404540	5000	5000	5000	5000	0
439	20250321	112900	59404540	5000	5000	5000	5000	0
440	20250321	112800	59404540	5000	5000	5000	5000	0
441	20250321	112700	59404540	5000	5000	5000	5000	1
442	20250321	112600	59399540	5000	5000	5000	5000	3
443	20250321	112500	59384540	5000	5000	5000	5000	7
444	20250321	112400	59349540	5000	5000	5000	5000	5
445	20250321	112300	59324540	5000	5000	5000	5000	2
446	20250321	112200	59314540	5000	5000	5000	5000	4
447	20250321	112100	59294540	5000	4995	5000	4995	117
448	20250321	112000	58710040	4995	4990	4995	4990	179
449	20250321	111900	57815945	4990	4990	4990	4990	0
450	20250321	111800	57815945	4990	4990	4990	4990	0
451	20250321	111700	57815945	4990	4990	4990	4990	0
452	20250321	111600	57815945	4990	4990	4990	4990	0
453	20250321	111500	57815945	4990	4990	4990	4990	1
454	20250321	111400	57810955	4990	4990	4990	4990	3
455	20250321	111300	57795985	4990	4990	4990	4990	4
456	20250321	111200	57776025	4985	4985	4985	4985	0
457	20250321	111100	57776025	4985	4985	4985	4985	0
458	20250321	111000	57776025	4985	4985	4985	4985	0
459	20250321	110900	57776025	4985	4985	4985	4985	0
460	20250321	110800	57776025	4985	4985	4985	4985	0
461	20250321	110700	57776025	4985	4985	4985	4985	0
462	20250321	110600	57776025	4985	4990	4990	4985	400
463	20250321	110500	55781915	4995	4995	4995	4995	0
464	20250321	110400	55781915	4995	4995	4995	4995	0
465	20250321	110300	55781915	4995	4995	4995	4995	7
466	20250321	110200	55746950	4995	4995	4995	4995	0
467	20250321	110100	55746950	4995	4995	4995	4995	0
468	20250321	110000	55746950	4995	4995	4995	4995	0
469	20250321	105900	55746950	4995	4995	4995	4995	0
470	20250321	105800	55746950	4995	4995	4995	4995	4
471	20250321	105700	55726970	4990	4990	4990	4990	0
472	20250321	105600	55726970	4990	4990	4990	4990	0
473	20250321	105500	55726970	4990	4990	4990	4990	17
474	20250321	105400	55642140	4990	4990	4990	4990	0
475	20250321	105300	55642140	4990	4990	4990	4990	5
476	20250321	105200	55617190	4985	4985	4985	4985	0
477	20250321	105100	55617190	4985	4985	4985	4985	0
478	20250321	105000	55617190	4985	4985	4985	4985	0
479	20250321	104900	55617190	4985	4985	4985	4985	0
480	20250321	104800	55617190	4985	4985	4985	4985	2
481	20250321	104700	55607220	4985	4985	4985	4985	5
482	20250321	104600	55582295	4985	4985	4985	4985	0
483	20250321	104500	55582295	4985	4985	4985	4985	0
484	20250321	104400	55582295	4985	4985	4985	4985	801
485	20250321	104300	51589310	4980	4980	4980	4980	0
486	20250321	104200	51589310	4980	4980	4980	4980	0
487	20250321	104100	51589310	4980	4980	4980	4980	0
488	20250321	104000	51589310	4980	4975	4980	4975	106
489	20250321	103900	51061740	4975	4980	4980	4975	31
490	20250321	103800	50907500	4985	4985	4985	4985	1
491	20250321	103700	50902515	4975	4975	4975	4975	0
492	20250321	103600	50902515	4975	4975	4975	4975	0
493	20250321	103500	50902515	4975	4975	4975	4975	0
494	20250321	103400	50902515	4975	4975	4975	4975	0
495	20250321	103300	50902515	4975	4975	4975	4975	0
496	20250321	103200	50902515	4975	4975	4975	4975	300
497	20250321	103100	49410015	4975	4975	4975	4975	0
498	20250321	103000	49410015	4975	4980	4980	4975	132
499	20250321	102900	48752990	4980	4980	4980	4980	31
500	20250321	102800	48598610	4980	4980	4980	4980	4
501	20250321	102700	48578690	4980	4980	4980	4980	0
502	20250321	102600	48578690	4980	4980	4980	4980	0
503	20250321	102500	48578690	4980	4980	4980	4980	0
504	20250321	102400	48578690	4980	4980	4980	4980	1
505	20250321	102300	48573710	4970	4970	4970	4970	5
506	20250321	102200	48548860	4970	4970	4970	4970	296
507	20250321	102100	47077740	4975	4975	4975	4975	10
508	20250321	102000	47027990	4970	4970	4970	4970	62
509	20250321	101900	46719850	4970	4975	4975	4970	32
510	20250321	101800	46560805	4970	4970	4970	4970	40
511	20250321	101700	46362005	4970	4970	4970	4970	0
512	20250321	101600	46362005	4970	4970	4970	4970	0
513	20250321	101500	46362005	4970	4970	4970	4970	0
514	20250321	101400	46362005	4970	4970	4970	4970	0
515	20250321	101300	46362005	4970	4970	4970	4970	100
516	20250321	101200	45865005	4980	4980	4980	4980	1
517	20250321	101100	45860025	4980	4980	4980	4980	10
518	20250321	101000	45810225	4980	4980	4980	4980	0
519	20250321	100900	45810225	4980	4980	4980	4980	0
520	20250321	100800	45810225	4980	4980	4980	4980	1
521	20250321	100700	45805245	4970	4970	4970	4970	0
522	20250321	100600	45805245	4970	4970	4970	4970	0
523	20250321	100500	45805245	4970	4970	4970	4970	0
524	20250321	100400	45805245	4970	4970	4970	4970	0
525	20250321	100300	45805245	4970	4970	4970	4970	0
526	20250321	100200	45805245	4970	4970	4970	4970	0
527	20250321	100100	45805245	4970	4970	4970	4970	0
528	20250321	100000	45805245	4970	4970	4970	4970	0
529	20250321	095900	45805245	4970	4980	4980	4970	71
530	20250321	095800	45452075	4975	4975	4975	4975	0
531	20250321	095700	45452075	4975	4975	4975	4975	0
532	20250321	095600	45452075	4975	4975	4975	4975	0
533	20250321	095500	45452075	4975	4975	4975	4975	23
534	20250321	095400	45337650	4980	4980	4980	4980	0
535	20250321	095300	45337650	4980	4980	4980	4980	262
536	20250321	095200	44032890	4985	4985	4985	4985	0
537	20250321	095100	44032890	4985	4985	4985	4985	0
538	20250321	095000	44032890	4985	4985	4985	4985	76
539	20250321	094900	43654030	4990	4990	4990	4990	0
540	20250321	094800	43654030	4990	4990	4990	4990	12
541	20250321	094700	43594150	4990	4990	4990	4990	7
542	20250321	094600	43559220	4985	4990	4990	4985	11
543	20250321	094500	43504380	4985	4985	4985	4985	0
544	20250321	094400	43504380	4985	4985	4985	4985	0
545	20250321	094300	43504380	4985	4990	4990	4985	55
546	20250321	094200	43230065	4995	4990	4995	4990	21
547	20250321	094100	43125265	4995	4995	4995	4995	0
548	20250321	094000	43125265	4995	4995	4995	4995	0
549	20250321	093900	43125265	4995	4995	4995	4995	0
550	20250321	093800	43125265	4995	4995	4995	4995	1
551	20250321	093700	43120270	4995	4995	4995	4995	2
552	20250321	093600	43110280	5000	5000	5000	5000	0
553	20250321	093500	43110280	5000	5000	5000	5000	0
554	20250321	093400	43110280	5000	4995	5000	4995	50
555	20250321	093300	42860285	5010	4995	5010	4995	200
556	20250321	093200	41858300	4985	4985	4985	4985	4
557	20250321	093100	41838360	4975	4975	4975	4975	0
558	20250321	093000	41838360	4975	4975	4975	4975	15
559	20250321	092900	41763735	4980	4980	4980	4980	15
560	20250321	092800	41689035	4985	4985	4985	4985	11
561	20250321	092700	41634200	4985	4985	4985	4985	0
562	20250321	092600	41634200	4985	4985	4985	4985	0
563	20250321	092500	41634200	4985	4985	4985	4985	0
564	20250321	092400	41634200	4985	4990	4990	4985	18
565	20250321	092300	41544430	4990	4975	4990	4975	1471
566	20250321	092200	34211615	4960	4960	4960	4960	0
567	20250321	092100	34211615	4960	4970	4975	4960	204
568	20250321	092000	33199320	4970	4970	4970	4970	0
569	20250321	091900	33199320	4970	4975	4975	4970	1546
570	20250321	091800	25510710	4975	4975	4980	4975	428
571	20250321	091700	23381405	4980	4980	4980	4980	0
572	20250321	091600	23381405	4980	4985	4985	4980	301
573	20250321	091500	21882420	4980	4980	4980	4980	205
574	20250321	091400	20861520	4980	4980	4980	4980	0
575	20250321	091300	20861520	4980	4980	4980	4980	6
576	20250321	091200	20831640	4970	4970	4970	4970	0
577	20250321	091100	20831640	4970	4980	4980	4970	947
578	20250321	091000	16123825	4990	5010	5010	4980	2437
579	20250321	090900	3968665	5010	5000	5010	4995	456
580	20250321	090800	1690670	5000	5000	5000	5000	0
581	20250321	090700	1690670	5000	5010	5010	5000	331
582	20250321	090600	35180	5030	5030	5030	5030	0
583	20250321	090500	35180	5030	5030	5030	5030	3
584	20250321	090400	20090	5030	5030	5030	5030	0
585	20250321	090300	20090	5030	5030	5030	5030	0
586	20250321	090200	20090	5030	5030	5030	5030	0
587	20250321	090100	20090	5030	5030	5030	5030	0
588	20250321	090000	20090	5030	5030	5030	5000	4