KissMeData/236810/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	205600	173031962	3000	3000	3000	3000	193
3	20250313	205500	173031962	3000	3000	3000	3000	0
4	20250313	205400	173031962	3000	3000	3000	3000	0
5	20250313	205300	173031962	3000	3000	3000	3000	0
6	20250313	205200	173031962	3000	3000	3000	3000	0
7	20250313	205100	173031962	3000	3000	3000	3000	0
8	20250313	205000	173031962	3000	3000	3000	3000	0
9	20250313	204900	173031962	3000	3000	3000	3000	0
10	20250313	204800	173031962	3000	3000	3000	3000	0
11	20250313	204700	173031962	3000	3000	3000	3000	0
12	20250313	204600	173031962	3000	3000	3000	3000	0
13	20250313	204500	173031962	3000	3000	3000	3000	0
14	20250313	204400	173031962	3000	3000	3000	3000	0
15	20250313	204300	173031962	3000	3000	3000	3000	0
16	20250313	204200	173031962	3000	3000	3000	3000	0
17	20250313	204100	173031962	3000	3000	3000	3000	0
18	20250313	204000	173031962	3000	3000	3000	3000	0
19	20250313	203900	173031962	3000	3000	3000	3000	0
20	20250313	203800	173031962	3000	3000	3000	3000	0
21	20250313	203700	173031962	3000	3000	3000	3000	0
22	20250313	203600	173031962	3000	3000	3000	3000	0
23	20250313	203500	173031962	3000	3000	3000	3000	0
24	20250313	203400	173031962	3000	3000	3000	3000	0
25	20250313	203300	173031962	3000	3000	3000	3000	0
26	20250313	203200	173031962	3000	3000	3000	3000	0
27	20250313	203100	173031962	3000	3000	3000	3000	0
28	20250313	203000	173031962	3000	3000	3000	3000	0
29	20250313	202900	173031962	3000	3000	3000	3000	0
30	20250313	202800	173031962	3000	3000	3000	3000	0
31	20250313	202700	173031962	3000	3000	3000	3000	0
32	20250313	202600	173031962	3000	3000	3000	3000	193
33	20250313	202500	173031962	3000	3000	3000	3000	0
34	20250313	202400	173031962	3000	3000	3000	3000	0
35	20250313	202300	173031962	3000	3000	3000	3000	0
36	20250313	202200	173031962	3000	3000	3000	3000	0
37	20250313	202100	173031962	3000	3000	3000	3000	0
38	20250313	202000	173031962	3000	3000	3000	3000	0
39	20250313	201900	173031962	3000	3000	3000	3000	0
40	20250313	201800	173031962	3000	3000	3000	3000	0
41	20250313	201700	173031962	3000	3000	3000	3000	0
42	20250313	201600	173031962	3000	3000	3000	3000	0
43	20250313	201500	173031962	3000	3000	3000	3000	0
44	20250313	201400	173031962	3000	3000	3000	3000	0
45	20250313	201300	173031962	3000	3000	3000	3000	0
46	20250313	201200	173031962	3000	3000	3000	3000	0
47	20250313	201100	173031962	3000	3000	3000	3000	0
48	20250313	201000	173031962	3000	3000	3000	3000	0
49	20250313	200900	173031962	3000	3000	3000	3000	0
50	20250313	200800	173031962	3000	3000	3000	3000	0
51	20250313	200700	173031962	3000	3000	3000	3000	0
52	20250313	200600	173031962	3000	3000	3000	3000	0
53	20250313	200500	173031962	3000	3000	3000	3000	0
54	20250313	200400	173031962	3000	3000	3000	3000	0
55	20250313	200300	173031962	3000	3000	3000	3000	0
56	20250313	200200	173031962	3000	3000	3000	3000	0
57	20250313	200100	173031962	3000	3000	3000	3000	0
58	20250313	200000	173031962	3000	3000	3000	3000	0
59	20250313	195900	173031962	3000	3000	3000	3000	0
60	20250313	195800	173031962	3000	3000	3000	3000	0
61	20250313	195700	173031962	3000	3000	3000	3000	0
62	20250313	195600	173031962	3000	3000	3000	3000	193
63	20250313	195500	173031962	3000	3000	3000	3000	0
64	20250313	195400	173031962	3000	3000	3000	3000	0
65	20250313	195300	173031962	3000	3000	3000	3000	0
66	20250313	195200	173031962	3000	3000	3000	3000	0
67	20250313	195100	173031962	3000	3000	3000	3000	0
68	20250313	195000	173031962	3000	3000	3000	3000	0
69	20250313	194900	173031962	3000	3000	3000	3000	0
70	20250313	194800	173031962	3000	3000	3000	3000	0
71	20250313	194700	173031962	3000	3000	3000	3000	0
72	20250313	194600	173031962	3000	3000	3000	3000	0
73	20250313	194500	173031962	3000	3000	3000	3000	0
74	20250313	194400	173031962	3000	3000	3000	3000	0
75	20250313	194300	173031962	3000	3000	3000	3000	0
76	20250313	194200	173031962	3000	3000	3000	3000	0
77	20250313	194100	173031962	3000	3000	3000	3000	0
78	20250313	194000	173031962	3000	3000	3000	3000	0
79	20250313	193900	173031962	3000	3000	3000	3000	0
80	20250313	193800	173031962	3000	3000	3000	3000	0
81	20250313	193700	173031962	3000	3000	3000	3000	0
82	20250313	193600	173031962	3000	3000	3000	3000	0
83	20250313	193500	173031962	3000	3000	3000	3000	0
84	20250313	193400	173031962	3000	3000	3000	3000	0
85	20250313	193300	173031962	3000	3000	3000	3000	0
86	20250313	193200	173031962	3000	3000	3000	3000	0
87	20250313	193100	173031962	3000	3000	3000	3000	0
88	20250313	193000	173031962	3000	3000	3000	3000	0
89	20250313	192900	173031962	3000	3000	3000	3000	0
90	20250313	192800	173031962	3000	3000	3000	3000	0
91	20250313	192700	173031962	3000	3000	3000	3000	0
92	20250313	192600	173031962	3000	3000	3000	3000	193
93	20250313	192500	173031962	3000	3000	3000	3000	0
94	20250313	192400	173031962	3000	3000	3000	3000	0
95	20250313	192300	173031962	3000	3000	3000	3000	0
96	20250313	192200	173031962	3000	3000	3000	3000	0
97	20250313	192100	173031962	3000	3000	3000	3000	0
98	20250313	192000	173031962	3000	3000	3000	3000	0
99	20250313	191900	173031962	3000	3000	3000	3000	0
100	20250313	191800	173031962	3000	3000	3000	3000	0
101	20250313	191700	173031962	3000	3000	3000	3000	0
102	20250313	191600	173031962	3000	3000	3000	3000	0
103	20250313	191500	173031962	3000	3000	3000	3000	0
104	20250313	191400	173031962	3000	3000	3000	3000	0
105	20250313	191300	173031962	3000	3000	3000	3000	0
106	20250313	191200	173031962	3000	3000	3000	3000	0
107	20250313	191100	173031962	3000	3000	3000	3000	0
108	20250313	191000	173031962	3000	3000	3000	3000	0
109	20250313	190900	173031962	3000	3000	3000	3000	0
110	20250313	190800	173031962	3000	3000	3000	3000	0
111	20250313	190700	173031962	3000	3000	3000	3000	0
112	20250313	190600	173031962	3000	3000	3000	3000	0
113	20250313	190500	173031962	3000	3000	3000	3000	0
114	20250313	190400	173031962	3000	3000	3000	3000	0
115	20250313	190300	173031962	3000	3000	3000	3000	0
116	20250313	190200	173031962	3000	3000	3000	3000	0
117	20250313	190100	173031962	3000	3000	3000	3000	0
118	20250313	190000	173031962	3000	3000	3000	3000	0
119	20250313	185900	173031962	3000	3000	3000	3000	0
120	20250313	185800	173031962	3000	3000	3000	3000	0
121	20250313	185700	173031962	3000	3000	3000	3000	0
122	20250313	185600	173031962	3000	3000	3000	3000	193
123	20250313	185500	173031962	3000	3000	3000	3000	0
124	20250313	185400	173031962	3000	3000	3000	3000	0
125	20250313	185300	173031962	3000	3000	3000	3000	0
126	20250313	185200	173031962	3000	3000	3000	3000	0
127	20250313	185100	173031962	3000	3000	3000	3000	0
128	20250313	185000	173031962	3000	3000	3000	3000	0
129	20250313	184900	173031962	3000	3000	3000	3000	0
130	20250313	184800	173031962	3000	3000	3000	3000	0
131	20250313	184700	173031962	3000	3000	3000	3000	0
132	20250313	184600	173031962	3000	3000	3000	3000	0
133	20250313	184500	173031962	3000	3000	3000	3000	0
134	20250313	184400	173031962	3000	3000	3000	3000	0
135	20250313	184300	173031962	3000	3000	3000	3000	0
136	20250313	184200	173031962	3000	3000	3000	3000	0
137	20250313	184100	173031962	3000	3000	3000	3000	0
138	20250313	184000	173031962	3000	3000	3000	3000	0
139	20250313	183900	173031962	3000	3000	3000	3000	0
140	20250313	183800	173031962	3000	3000	3000	3000	0
141	20250313	183700	173031962	3000	3000	3000	3000	0
142	20250313	183600	173031962	3000	3000	3000	3000	0
143	20250313	183500	173031962	3000	3000	3000	3000	0
144	20250313	183400	173031962	3000	3000	3000	3000	0
145	20250313	183300	173031962	3000	3000	3000	3000	0
146	20250313	183200	173031962	3000	3000	3000	3000	0
147	20250313	183100	173031962	3000	3000	3000	3000	0
148	20250313	183000	173031962	3000	3000	3000	3000	0
149	20250313	182900	173031962	3000	3000	3000	3000	0
150	20250313	182800	173031962	3000	3000	3000	3000	0
151	20250313	182700	173031962	3000	3000	3000	3000	0
152	20250313	182600	173031962	3000	3000	3000	3000	193
153	20250313	182500	173031962	3000	3000	3000	3000	0
154	20250313	182400	173031962	3000	3000	3000	3000	0
155	20250313	182300	173031962	3000	3000	3000	3000	0
156	20250313	182200	173031962	3000	3000	3000	3000	0
157	20250313	182100	173031962	3000	3000	3000	3000	0
158	20250313	182000	173031962	3000	3000	3000	3000	0
159	20250313	181900	173031962	3000	3000	3000	3000	0
160	20250313	181800	173031962	3000	3000	3000	3000	0
161	20250313	181700	173031962	3000	3000	3000	3000	0
162	20250313	181600	173031962	3000	3000	3000	3000	0
163	20250313	181500	173031962	3000	3000	3000	3000	0
164	20250313	181400	173031962	3000	3000	3000	3000	0
165	20250313	181300	173031962	3000	3000	3000	3000	0
166	20250313	181200	173031962	3000	3000	3000	3000	0
167	20250313	181100	173031962	3000	3000	3000	3000	0
168	20250313	181000	173031962	3000	3000	3000	3000	0
169	20250313	180900	173031962	3000	3000	3000	3000	0
170	20250313	180800	173031962	3000	3000	3000	3000	0
171	20250313	180700	173031962	3000	3000	3000	3000	0
172	20250313	180600	173031962	3000	3000	3000	3000	0
173	20250313	180500	173031962	3000	3000	3000	3000	0
174	20250313	180400	173031962	3000	3000	3000	3000	0
175	20250313	180300	173031962	3000	3000	3000	3000	0
176	20250313	180200	173031962	3000	3000	3000	3000	0
177	20250313	180100	173031962	3000	3000	3000	3000	0
178	20250313	180000	173031962	3000	3000	3000	3000	0
179	20250313	175900	173031962	3000	3000	3000	3000	0
180	20250313	175800	173031962	3000	3000	3000	3000	0
181	20250313	175700	173031962	3000	3000	3000	3000	0
182	20250313	175600	173031962	3000	3000	3000	3000	193
183	20250313	175500	173031962	3000	3000	3000	3000	0
184	20250313	175400	173031962	3000	3000	3000	3000	0
185	20250313	175300	173031962	3000	3000	3000	3000	0
186	20250313	175200	173031962	3000	3000	3000	3000	0
187	20250313	175100	173031962	3000	3000	3000	3000	0
188	20250313	175000	173031962	3000	3000	3000	3000	0
189	20250313	174900	173031962	3000	3000	3000	3000	0
190	20250313	174800	173031962	3000	3000	3000	3000	0
191	20250313	174700	173031962	3000	3000	3000	3000	0
192	20250313	174600	173031962	3000	3000	3000	3000	0
193	20250313	174500	173031962	3000	3000	3000	3000	0
194	20250313	174400	173031962	3000	3000	3000	3000	0
195	20250313	174300	173031962	3000	3000	3000	3000	0
196	20250313	174200	173031962	3000	3000	3000	3000	0
197	20250313	174100	173031962	3000	3000	3000	3000	0
198	20250313	174000	173031962	3000	3000	3000	3000	0
199	20250313	173900	173031962	3000	3000	3000	3000	0
200	20250313	173800	173031962	3000	3000	3000	3000	0
201	20250313	173700	173031962	3000	3000	3000	3000	0
202	20250313	173600	173031962	3000	3000	3000	3000	0
203	20250313	173500	173031962	3000	3000	3000	3000	0
204	20250313	173400	173031962	3000	3000	3000	3000	0
205	20250313	173300	173031962	3000	3000	3000	3000	0
206	20250313	173200	173031962	3000	3000	3000	3000	0
207	20250313	173100	173031962	3000	3000	3000	3000	0
208	20250313	173000	173031962	3000	3000	3000	3000	0
209	20250313	172900	173031962	3000	3000	3000	3000	0
210	20250313	172800	173031962	3000	3000	3000	3000	0
211	20250313	172700	173031962	3000	3000	3000	3000	0
212	20250313	172600	173031962	3000	3000	3000	3000	193
213	20250313	172500	173031962	3000	3000	3000	3000	0
214	20250313	172400	173031962	3000	3000	3000	3000	0
215	20250313	172300	173031962	3000	3000	3000	3000	0
216	20250313	172200	173031962	3000	3000	3000	3000	0
217	20250313	172100	173031962	3000	3000	3000	3000	0
218	20250313	172000	173031962	3000	3000	3000	3000	0
219	20250313	171900	173031962	3000	3000	3000	3000	0
220	20250313	171800	173031962	3000	3000	3000	3000	0
221	20250313	171700	173031962	3000	3000	3000	3000	0
222	20250313	171600	173031962	3000	3000	3000	3000	0
223	20250313	171500	173031962	3000	3000	3000	3000	0
224	20250313	171400	173031962	3000	3000	3000	3000	0
225	20250313	171300	173031962	3000	3000	3000	3000	0
226	20250313	171200	173031962	3000	3000	3000	3000	0
227	20250313	171100	173031962	3000	3000	3000	3000	0
228	20250313	171000	173031962	3000	3000	3000	3000	0
229	20250313	170900	173031962	3000	3000	3000	3000	0
230	20250313	170800	173031962	3000	3000	3000	3000	0
231	20250313	170700	173031962	3000	3000	3000	3000	0
232	20250313	170600	173031962	3000	3000	3000	3000	0
233	20250313	170500	173031962	3000	3000	3000	3000	0
234	20250313	170400	173031962	3000	3000	3000	3000	0
235	20250313	170300	173031962	3000	3000	3000	3000	0
236	20250313	170200	173031962	3000	3000	3000	3000	0
237	20250313	170100	173031962	3000	3000	3000	3000	0
238	20250313	170000	173031962	3000	3000	3000	3000	0
239	20250313	165900	173031962	3000	3000	3000	3000	0
240	20250313	165800	173031962	3000	3000	3000	3000	0
241	20250313	165700	173031962	3000	3000	3000	3000	0
242	20250313	165600	173031962	3000	3000	3000	3000	193
243	20250313	165500	173031962	3000	3000	3000	3000	0
244	20250313	165400	173031962	3000	3000	3000	3000	0
245	20250313	165300	173031962	3000	3000	3000	3000	0
246	20250313	165200	173031962	3000	3000	3000	3000	0
247	20250313	165100	173031962	3000	3000	3000	3000	0
248	20250313	165000	173031962	3000	3000	3000	3000	0
249	20250313	164900	173031962	3000	3000	3000	3000	0
250	20250313	164800	173031962	3000	3000	3000	3000	0
251	20250313	164700	173031962	3000	3000	3000	3000	0
252	20250313	164600	173031962	3000	3000	3000	3000	0
253	20250313	164500	173031962	3000	3000	3000	3000	0
254	20250313	164400	173031962	3000	3000	3000	3000	0
255	20250313	164300	173031962	3000	3000	3000	3000	0
256	20250313	164200	173031962	3000	3000	3000	3000	0
257	20250313	164100	173031962	3000	3000	3000	3000	0
258	20250313	164000	173031962	3000	3000	3000	3000	0
259	20250313	163900	173031962	3000	3000	3000	3000	0
260	20250313	163800	173031962	3000	3000	3000	3000	0
261	20250313	163700	173031962	3000	3000	3000	3000	0
262	20250313	163600	173031962	3000	3000	3000	3000	0
263	20250313	163500	173031962	3000	3000	3000	3000	0
264	20250313	163400	173031962	3000	3000	3000	3000	0
265	20250313	163300	173031962	3000	3000	3000	3000	0
266	20250313	163200	173031962	3000	3000	3000	3000	0
267	20250313	163100	173031962	3000	3000	3000	3000	0
268	20250313	163000	173031962	3000	3000	3000	3000	0
269	20250313	162900	173031962	3000	3000	3000	3000	0
270	20250313	162800	173031962	3000	3000	3000	3000	0
271	20250313	162700	173031962	3000	3000	3000	3000	0
272	20250313	162600	173031962	3000	3000	3000	3000	193
273	20250313	162500	173031962	3000	3000	3000	3000	0
274	20250313	162400	173031962	3000	3000	3000	3000	0
275	20250313	162300	173031962	3000	3000	3000	3000	0
276	20250313	162200	173031962	3000	3000	3000	3000	0
277	20250313	162100	173031962	3000	3000	3000	3000	0
278	20250313	162000	173031962	3000	3000	3000	3000	0
279	20250313	161900	173031962	3000	3000	3000	3000	0
280	20250313	161800	173031962	3000	3000	3000	3000	0
281	20250313	161700	173031962	3000	3000	3000	3000	0
282	20250313	161600	173031962	3000	3000	3000	3000	0
283	20250313	161500	173031962	3000	3000	3000	3000	0
284	20250313	161400	173031962	3000	3000	3000	3000	0
285	20250313	161300	173031962	3000	3000	3000	3000	0
286	20250313	161200	173031962	3000	3000	3000	3000	0
287	20250313	161100	173031962	3000	3000	3000	3000	0
288	20250313	161000	173031962	3000	3000	3000	3000	0
289	20250313	160900	173031962	3000	3000	3000	3000	0
290	20250313	160800	173031962	3000	3000	3000	3000	0
291	20250313	160700	173031962	3000	3000	3000	3000	0
292	20250313	160600	173031962	3000	3000	3000	3000	0
293	20250313	160500	173031962	3000	3000	3000	3000	0
294	20250313	160400	173031962	3000	3000	3000	3000	0
295	20250313	160300	173031962	3000	3000	3000	3000	0
296	20250313	160200	173031962	3000	3000	3000	3000	0
297	20250313	160100	173031962	3000	3000	3000	3000	0
298	20250313	160000	173031962	3000	3000	3000	3000	0
299	20250313	155900	173031962	3000	3000	3000	3000	0
300	20250313	155800	173031962	3000	3000	3000	3000	0
301	20250313	155700	173031962	3000	3000	3000	3000	0
302	20250313	155600	173031962	3000	3000	3000	3000	193
303	20250313	155500	173031962	3000	3000	3000	3000	0
304	20250313	155400	173031962	3000	3000	3000	3000	0
305	20250313	155300	173031962	3000	3000	3000	3000	0
306	20250313	155200	173031962	3000	3000	3000	3000	0
307	20250313	155100	173031962	3000	3000	3000	3000	0
308	20250313	155000	173031962	3000	3000	3000	3000	0
309	20250313	154900	173031962	3000	3000	3000	3000	0
310	20250313	154800	173031962	3000	3000	3000	3000	0
311	20250313	154700	173031962	3000	3000	3000	3000	0
312	20250313	154600	173031962	3000	3000	3000	3000	0
313	20250313	154500	173031962	3000	3000	3000	3000	0
314	20250313	154400	173031962	3000	3000	3000	3000	0
315	20250313	154300	173031962	3000	3000	3000	3000	0
316	20250313	154200	173031962	3000	3000	3000	3000	0
317	20250313	154100	173031962	3000	3000	3000	3000	0
318	20250313	154000	173031962	3000	3000	3000	3000	0
319	20250313	153900	173031962	3000	3000	3000	3000	0
320	20250313	153800	173031962	3000	3000	3000	3000	0
321	20250313	153700	173031962	3000	3000	3000	3000	0
322	20250313	153600	173031962	3000	3000	3000	3000	0
323	20250313	153500	173031962	3000	3000	3000	3000	0
324	20250313	153400	173031962	3000	3000	3000	3000	0
325	20250313	153300	173031962	3000	3000	3000	3000	0
326	20250313	153200	173031962	3000	3000	3000	3000	0
327	20250313	153100	173031962	3000	3000	3000	3000	0
328	20250313	153000	173031962	3000	3000	3000	3000	193
329	20250313	152900	172452962	2970	2970	2970	2970	0
330	20250313	152800	172452962	2970	2970	2970	2970	0
331	20250313	152700	172452962	2970	2970	2970	2970	0
332	20250313	152600	172452962	2970	2970	2970	2970	0
333	20250313	152500	172452962	2970	2970	2970	2970	0
334	20250313	152400	172452962	2970	2970	2970	2970	0
335	20250313	152300	172452962	2970	2970	2970	2970	0
336	20250313	152200	172452962	2970	2970	2970	2970	0
337	20250313	152100	172452962	2970	2970	2970	2970	0
338	20250313	152000	172452962	2970	2970	2970	2970	0
339	20250313	151900	172452962	2970	2970	2970	2970	52
340	20250313	151800	172298522	2980	2980	2980	2980	335
341	20250313	151700	171300222	2980	2980	2980	2980	0
342	20250313	151600	171300222	2980	2980	2980	2980	200
343	20250313	151500	170704222	2975	2975	2975	2975	0
344	20250313	151400	170704222	2975	2975	2975	2975	0
345	20250313	151300	170704222	2975	2975	2975	2975	0
346	20250313	151200	170704222	2975	2975	2975	2975	0
347	20250313	151100	170704222	2975	2975	2975	2975	0
348	20250313	151000	170704222	2975	2975	2975	2975	0
349	20250313	150900	170704222	2975	2975	2975	2975	0
350	20250313	150800	170704222	2975	2975	2975	2975	1
351	20250313	150700	170701247	2975	2975	2975	2975	0
352	20250313	150600	170701247	2975	2975	2975	2975	0
353	20250313	150500	170701247	2975	2975	2975	2975	0
354	20250313	150400	170701247	2975	2975	2975	2975	0
355	20250313	150300	170701247	2975	2975	2975	2975	0
356	20250313	150200	170701247	2975	2975	2975	2975	127
357	20250313	150100	170323422	2975	2975	2975	2975	0
358	20250313	150000	170323422	2975	2980	2980	2975	6
359	20250313	145900	170305547	2990	2990	2990	2990	0
360	20250313	145800	170305547	2990	2990	2990	2990	0
361	20250313	145700	170305547	2990	2990	2990	2990	0
362	20250313	145600	170305547	2990	2990	2990	2990	0
363	20250313	145500	170305547	2990	2990	2990	2990	0
364	20250313	145400	170305547	2990	2990	2990	2990	0
365	20250313	145300	170305547	2990	2990	2990	2990	0
366	20250313	145200	170305547	2990	2990	2990	2990	0
367	20250313	145100	170305547	2990	2990	2990	2990	0
368	20250313	145000	170305547	2990	2990	2990	2990	0
369	20250313	144900	170305547	2990	2990	2990	2990	1
370	20250313	144800	170302557	2985	2985	2985	2985	500
371	20250313	144700	168810057	2985	2985	2985	2985	0
372	20250313	144600	168810057	2985	2985	2985	2985	0
373	20250313	144500	168810057	2985	2985	2985	2985	0
374	20250313	144400	168810057	2985	2980	2985	2980	67
375	20250313	144300	168610227	2985	3000	3000	2985	14
376	20250313	144200	168568422	2985	2985	2985	2985	986
377	20250313	144100	165625212	2990	2990	2990	2990	1882
378	20250313	144000	159998032	2990	2990	2990	2990	0
379	20250313	143900	159998032	2990	2990	2990	2990	0
380	20250313	143800	159998032	2990	2990	2990	2990	1
381	20250313	143700	159995042	2995	2995	2995	2995	0
382	20250313	143600	159995042	2995	2995	2995	2995	0
383	20250313	143500	159995042	2995	2995	2995	2995	0
384	20250313	143400	159995042	2995	2995	2995	2995	800
385	20250313	143300	157599042	3000	3000	3000	3000	0
386	20250313	143200	157599042	3000	3000	3000	3000	0
387	20250313	143100	157599042	3000	3000	3000	3000	0
388	20250313	143000	157599042	3000	3000	3000	3000	5
389	20250313	142900	157584042	3000	3000	3000	3000	0
390	20250313	142800	157584042	3000	3000	3000	3000	1
391	20250313	142700	157581042	2990	2990	2990	2990	0
392	20250313	142600	157581042	2990	2990	2990	2990	0
393	20250313	142500	157581042	2990	2990	2990	2990	0
394	20250313	142400	157581042	2990	2990	2990	2990	0
395	20250313	142300	157581042	2990	2990	2990	2990	0
396	20250313	142200	157581042	2990	2990	2990	2990	0
397	20250313	142100	157581042	2990	2990	2990	2990	0
398	20250313	142000	157581042	2990	2990	2990	2990	0
399	20250313	141900	157581042	2990	2990	2990	2990	0
400	20250313	141800	157581042	2990	2990	2990	2990	0
401	20250313	141700	157581042	2990	2990	2990	2990	0
402	20250313	141600	157581042	2990	2990	2990	2990	1
403	20250313	141500	157578052	3000	3000	3000	3000	0
404	20250313	141400	157578052	3000	3000	3000	3000	0
405	20250313	141300	157578052	3000	3000	3000	3000	0
406	20250313	141200	157578052	3000	3000	3000	3000	100
407	20250313	141100	157278052	3000	3000	3000	3000	0
408	20250313	141000	157278052	3000	3000	3000	3000	0
409	20250313	140900	157278052	3000	3000	3000	2995	1382
410	20250313	140800	153136887	3015	3015	3015	3015	0
411	20250313	140700	153136887	3015	3015	3015	3015	0
412	20250313	140600	153136887	3015	3015	3015	3015	0
413	20250313	140500	153136887	3015	3015	3015	3015	0
414	20250313	140400	153136887	3015	3015	3015	3015	0
415	20250313	140300	153136887	3015	3015	3015	3015	0
416	20250313	140200	153136887	3015	3015	3015	3015	0
417	20250313	140100	153136887	3015	3015	3015	3015	0
418	20250313	140000	153136887	3015	3015	3015	3015	0
419	20250313	135900	153136887	3015	3015	3015	3015	0
420	20250313	135800	153136887	3015	3005	3015	3005	2
421	20250313	135700	153130867	2995	2995	2995	2995	0
422	20250313	135600	153130867	2995	2995	2995	2995	0
423	20250313	135500	153130867	2995	2995	2995	2995	0
424	20250313	135400	153130867	2995	2995	2995	2995	43
425	20250313	135300	153002082	3000	3000	3000	3000	1111
426	20250313	135200	149669082	3000	3000	3000	3000	0
427	20250313	135100	149669082	3000	3000	3000	3000	0
428	20250313	135000	149669082	3000	3000	3000	3000	0
429	20250313	134900	149669082	3000	3000	3000	3000	0
430	20250313	134800	149669082	3000	3000	3000	3000	0
431	20250313	134700	149669082	3000	3000	3000	3000	1
432	20250313	134600	149666082	3015	3015	3015	3015	0
433	20250313	134500	149666082	3015	3015	3015	3015	0
434	20250313	134400	149666082	3015	3015	3015	3015	0
435	20250313	134300	149666082	3015	3015	3015	3015	0
436	20250313	134200	149666082	3015	3015	3015	3015	2
437	20250313	134100	149660052	3000	3000	3000	3000	914
438	20250313	134000	146918052	3000	3000	3000	3000	0
439	20250313	133900	146918052	3000	3000	3000	3000	0
440	20250313	133800	146918052	3000	3000	3000	3000	0
441	20250313	133700	146918052	3000	3000	3000	3000	0
442	20250313	133600	146918052	3000	3000	3000	3000	0
443	20250313	133500	146918052	3000	3000	3000	3000	0
444	20250313	133400	146918052	3000	3000	3000	3000	0
445	20250313	133300	146918052	3000	3000	3000	3000	0
446	20250313	133200	146918052	3000	3005	3005	3000	12
447	20250313	133100	146882027	3015	3015	3015	3015	0
448	20250313	133000	146882027	3015	3015	3015	3015	0
449	20250313	132900	146882027	3015	3015	3015	3015	0
450	20250313	132800	146882027	3015	3015	3015	3015	100
451	20250313	132700	146580527	3015	3015	3015	3015	0
452	20250313	132600	146580527	3015	3015	3015	3015	0
453	20250313	132500	146580527	3015	3015	3015	3015	0
454	20250313	132400	146580527	3015	3015	3015	3015	0
455	20250313	132300	146580527	3015	3015	3015	3015	0
456	20250313	132200	146580527	3015	3015	3015	3015	0
457	20250313	132100	146580527	3015	3015	3015	3015	0
458	20250313	132000	146580527	3015	3015	3015	3015	0
459	20250313	131900	146580527	3015	3015	3015	3015	0
460	20250313	131800	146580527	3015	3015	3015	3015	0
461	20250313	131700	146580527	3015	3015	3015	3015	0
462	20250313	131600	146580527	3015	3015	3015	3015	0
463	20250313	131500	146580527	3015	3015	3015	3015	9
464	20250313	131400	146553392	3015	3015	3015	3015	0
465	20250313	131300	146553392	3015	3015	3015	3015	0
466	20250313	131200	146553392	3015	3015	3015	3015	0
467	20250313	131100	146553392	3015	3015	3015	3015	340
468	20250313	131000	145528292	3015	3015	3015	3015	0
469	20250313	130900	145528292	3015	3015	3015	3015	0
470	20250313	130800	145528292	3015	3015	3015	3015	300
471	20250313	130700	144623792	3015	3015	3015	3015	0
472	20250313	130600	144623792	3015	3015	3015	3015	0
473	20250313	130500	144623792	3015	3015	3015	3015	0
474	20250313	130400	144623792	3015	3015	3015	3015	0
475	20250313	130300	144623792	3015	3015	3015	3015	0
476	20250313	130200	144623792	3015	3015	3015	3015	0
477	20250313	130100	144623792	3015	3015	3015	3015	0
478	20250313	130000	144623792	3015	3015	3015	3015	100
479	20250313	125900	144322292	3015	3000	3015	3000	241
480	20250313	125800	143599277	3015	3015	3015	3015	0
481	20250313	125700	143599277	3015	3015	3015	3015	0
482	20250313	125600	143599277	3015	3015	3015	3015	0
483	20250313	125500	143599277	3015	3015	3015	3015	1
484	20250313	125400	143596262	3005	3005	3005	3005	10
485	20250313	125300	143566212	3005	3005	3005	3005	11
486	20250313	125200	143533157	3005	3005	3005	3005	0
487	20250313	125100	143533157	3005	3005	3005	3005	1926
488	20250313	125000	137745527	3005	3005	3005	3005	0
489	20250313	124900	137745527	3005	3005	3005	3005	105
490	20250313	124800	137430002	3005	3005	3005	3005	0
491	20250313	124700	137430002	3005	3005	3005	3005	0
492	20250313	124600	137430002	3005	3005	3005	3005	2
493	20250313	124500	137423992	3005	3005	3005	3005	0
494	20250313	124400	137423992	3005	3005	3005	3005	10
495	20250313	124300	137393942	3005	3005	3005	3005	0
496	20250313	124200	137393942	3005	3005	3005	3005	0
497	20250313	124100	137393942	3005	3005	3005	3005	0
498	20250313	124000	137393942	3005	3005	3005	3005	143
499	20250313	123900	136964227	3005	3010	3010	3005	1580
500	20250313	123800	132215792	3015	3015	3015	3015	0
501	20250313	123700	132215792	3015	3015	3015	3015	50
502	20250313	123600	132065042	3010	3010	3010	3010	0
503	20250313	123500	132065042	3010	3010	3010	3010	0
504	20250313	123400	132065042	3010	3010	3010	3010	0
505	20250313	123300	132065042	3010	3010	3010	3010	1
506	20250313	123200	132062032	3015	3015	3015	3015	0
507	20250313	123100	132062032	3015	3015	3015	3015	0
508	20250313	123000	132062032	3015	3015	3015	3015	0
509	20250313	122900	132062032	3015	3015	3015	3015	0
510	20250313	122800	132062032	3015	3015	3015	3015	10
511	20250313	122700	132031882	3015	3015	3015	3015	0
512	20250313	122600	132031882	3015	3015	3015	3015	0
513	20250313	122500	132031882	3015	3015	3015	3015	55
514	20250313	122400	131866057	3005	3005	3005	3005	500
515	20250313	122300	130363557	3005	3005	3005	3005	0
516	20250313	122200	130363557	3005	3005	3005	3005	0
517	20250313	122100	130363557	3005	3005	3005	3005	100
518	20250313	122000	130063057	3015	3010	3015	3010	30
519	20250313	121900	129972612	3010	3010	3010	3010	84
520	20250313	121800	129719772	3010	3010	3010	3010	200
521	20250313	121700	129117772	3015	3010	3015	3010	351
522	20250313	121600	128061007	3012	3012	3012	3012	1
523	20250313	121500	128057995	3015	3015	3015	3015	0
524	20250313	121400	128057995	3015	3015	3015	3015	1
525	20250313	121300	128054980	3010	3010	3010	3010	0
526	20250313	121200	128054980	3010	3010	3010	3010	5
527	20250313	121100	128039930	3010	3010	3010	3010	0
528	20250313	121000	128039930	3010	3010	3010	3010	0
529	20250313	120900	128039930	3010	3010	3010	3010	0
530	20250313	120800	128039930	3010	3010	3010	3010	0
531	20250313	120700	128039930	3010	3010	3010	3010	0
532	20250313	120600	128039930	3010	3010	3010	3010	0
533	20250313	120500	128039930	3010	3010	3010	3010	0
534	20250313	120400	128039930	3010	3010	3010	3010	21
535	20250313	120300	127976720	3010	3010	3010	3010	0
536	20250313	120200	127976720	3010	3010	3010	3010	22
537	20250313	120100	127910500	3015	3015	3015	3015	0
538	20250313	120000	127910500	3015	3015	3015	3015	0
539	20250313	115900	127910500	3015	3015	3015	3015	4
540	20250313	115800	127898440	3015	3015	3015	3015	20
541	20250313	115700	127838140	3015	3010	3015	3010	101
542	20250313	115600	127534015	3005	3005	3005	3005	0
543	20250313	115500	127534015	3005	3005	3005	3005	100
544	20250313	115400	127233515	3005	3000	3005	3000	888
545	20250313	115300	124569075	2995	2995	2995	2995	43
546	20250313	115200	124440290	2995	2995	2995	2995	790
547	20250313	115100	122074240	3000	3000	3000	3000	0
548	20250313	115000	122074240	3000	3000	3000	3000	467
549	20250313	114900	120673240	2995	2995	2995	2995	0
550	20250313	114800	120673240	2995	2995	2995	2995	0
551	20250313	114700	120673240	2995	2995	2995	2995	0
552	20250313	114600	120673240	2995	2995	2995	2995	0
553	20250313	114500	120673240	2995	2995	2995	2995	0
554	20250313	114400	120673240	2995	2995	2995	2995	1000
555	20250313	114300	117678240	3005	3005	3005	3005	0
556	20250313	114200	117678240	3005	3005	3005	3005	0
557	20250313	114100	117678240	3005	3010	3010	3005	1438
558	20250313	114000	113352050	3005	3005	3005	3005	100
559	20250313	113900	113051550	3005	3005	3005	3005	60
560	20250313	113800	112871250	3000	2995	3000	2995	127
561	20250313	113700	112490505	2995	2995	2995	2995	0
562	20250313	113600	112490505	2995	2995	2995	2995	0
563	20250313	113500	112490505	2995	2995	2995	2995	0
564	20250313	113400	112490505	2995	2995	2995	2995	0
565	20250313	113300	112490505	2995	2995	2995	2995	0
566	20250313	113200	112490505	2995	2995	2995	2995	0
567	20250313	113100	112490505	2995	2995	2995	2995	0
568	20250313	113000	112490505	2995	2995	2995	2995	0
569	20250313	112900	112490505	2995	2995	2995	2995	0
570	20250313	112800	112490505	2995	2995	2995	2995	0
571	20250313	112700	112490505	2995	2995	2995	2995	0
572	20250313	112600	112490505	2995	2995	2995	2995	10
573	20250313	112500	112460555	2995	2995	2995	2995	0
574	20250313	112400	112460555	2995	2995	2995	2995	0
575	20250313	112300	112460555	2995	2995	2995	2995	42
576	20250313	112200	112334765	2990	2990	2990	2990	160
577	20250313	112100	111856365	2990	2990	2990	2990	1111
578	20250313	112000	108534475	2990	2990	2990	2990	0
579	20250313	111900	108534475	2990	2990	2990	2990	0
580	20250313	111800	108534475	2990	2990	2990	2990	500
581	20250313	111700	107039475	2980	2980	2980	2980	0
582	20250313	111600	107039475	2980	2980	2980	2980	43
583	20250313	111500	106911335	2980	2980	2980	2980	0
584	20250313	111400	106911335	2980	2980	2980	2980	0
585	20250313	111300	106911335	2980	2980	2980	2980	0
586	20250313	111200	106911335	2980	2980	2980	2980	0
587	20250313	111100	106911335	2980	2980	2980	2980	0
588	20250313	111000	106911335	2980	2980	2980	2980	0
589	20250313	110900	106911335	2980	2980	2980	2980	0
590	20250313	110800	106911335	2980	2980	2980	2980	0
591	20250313	110700	106911335	2980	2980	2980	2980	0
592	20250313	110600	106911335	2980	2980	2980	2980	0
593	20250313	110500	106911335	2980	2980	2980	2980	0
594	20250313	110400	106911335	2980	2990	2990	2980	649
595	20250313	110300	104974525	2990	2990	2990	2990	0
596	20250313	110200	104974525	2990	2990	2990	2990	0
597	20250313	110100	104974525	2990	2990	2990	2990	0
598	20250313	110000	104974525	2990	2990	2990	2990	0
599	20250313	105900	104974525	2990	2990	2990	2990	1
600	20250313	105800	104971535	2990	2990	2990	2990	0
601	20250313	105700	104971535	2990	2990	2990	2990	0
602	20250313	105600	104971535	2990	2990	2990	2990	0
603	20250313	105500	104971535	2990	2990	2990	2990	0
604	20250313	105400	104971535	2990	2990	2990	2990	0
605	20250313	105300	104971535	2990	2990	2990	2990	0
606	20250313	105200	104971535	2990	2990	2990	2990	0
607	20250313	105100	104971535	2990	2990	2990	2990	707
608	20250313	105000	102857605	2990	2995	2995	2990	369
609	20250313	104900	101752455	2990	2990	2990	2990	0
610	20250313	104800	101752455	2990	2990	2990	2990	0
611	20250313	104700	101752455	2990	2990	2990	2990	0
612	20250313	104600	101752455	2990	2990	2990	2990	0
613	20250313	104500	101752455	2990	2990	2990	2990	0
614	20250313	104400	101752455	2990	2990	2990	2990	1
615	20250313	104300	101749465	2990	2990	2990	2990	1
616	20250313	104200	101746475	2995	2995	2995	2995	0
617	20250313	104100	101746475	2995	2995	2995	2995	0
618	20250313	104000	101746475	2995	2995	2995	2995	3
619	20250313	103900	101737490	2995	2995	2995	2995	0
620	20250313	103800	101737490	2995	2995	2995	2995	0
621	20250313	103700	101737490	2995	2995	2995	2995	0
622	20250313	103600	101737490	2995	2995	2995	2995	0
623	20250313	103500	101737490	2995	2995	2995	2995	0
624	20250313	103400	101737490	2995	2995	2995	2995	1
625	20250313	103300	101734495	2995	2995	2995	2995	0
626	20250313	103200	101734495	2995	2995	2995	2995	0
627	20250313	103100	101734495	2995	2995	2995	2995	0
628	20250313	103000	101734495	2995	2995	2995	2995	0
629	20250313	102900	101734495	2995	2995	2995	2995	10
630	20250313	102800	101704545	2995	2995	2995	2995	0
631	20250313	102700	101704545	2995	2995	2995	2995	0
632	20250313	102600	101704545	2995	2995	2995	2995	0
633	20250313	102500	101704545	2995	2995	2995	2995	0
634	20250313	102400	101704545	2995	2995	2995	2995	0
635	20250313	102300	101704545	2995	2995	2995	2995	0
636	20250313	102200	101704545	2995	2995	2995	2995	0
637	20250313	102100	101704545	2995	2995	2995	2995	0
638	20250313	102000	101704545	2995	2995	2995	2995	10
639	20250313	101900	101674595	2985	2985	2985	2985	0
640	20250313	101800	101674595	2985	2985	2985	2985	0
641	20250313	101700	101674595	2985	2985	2985	2985	0
642	20250313	101600	101674595	2985	3000	3000	2985	4
643	20250313	101500	101662625	3000	3000	3000	3000	0
644	20250313	101400	101662625	3000	3000	3000	3000	0
645	20250313	101300	101662625	3000	3000	3000	3000	0
646	20250313	101200	101662625	3000	3000	3000	3000	0
647	20250313	101100	101662625	3000	3000	3000	3000	0
648	20250313	101000	101662625	3000	3000	3000	3000	20
649	20250313	100900	101602625	3000	3000	3000	3000	1
650	20250313	100800	101599625	2990	2990	2990	2990	0
651	20250313	100700	101599625	2990	2990	2990	2990	0
652	20250313	100600	101599625	2990	3000	3000	2990	382
653	20250313	100500	100455805	3010	3010	3010	3010	0
654	20250313	100400	100455805	3010	3010	3010	3010	0
655	20250313	100300	100455805	3010	3010	3010	3010	0
656	20250313	100200	100455805	3010	3005	3010	3005	12
657	20250313	100100	100419730	3005	3005	3005	3005	27
658	20250313	100000	100338595	3005	3005	3005	3005	50
659	20250313	095900	100188345	3005	3005	3005	3005	19
660	20250313	095800	100131250	2995	2995	2995	2995	150
661	20250313	095700	99682000	2995	2995	2995	2995	0
662	20250313	095600	99682000	2995	2995	2995	2995	0
663	20250313	095500	99682000	2995	2995	2995	2995	0
664	20250313	095400	99682000	2995	3005	3005	2995	924
665	20250313	095300	96909885	3025	3025	3025	3025	500
666	20250313	095200	95397385	3020	2995	3020	2995	1407
667	20250313	095100	91171540	2995	2980	2995	2980	4178
668	20250313	095000	78716950	2965	2965	2965	2965	100
669	20250313	094900	78420450	2965	2975	2975	2965	2468
670	20250313	094800	71099560	2980	2975	2980	2970	2122
671	20250313	094700	64785125	2980	2980	2980	2980	7
672	20250313	094600	64764265	2975	2975	2975	2975	0
673	20250313	094500	64764265	2975	2975	2975	2975	0
674	20250313	094400	64764265	2975	2985	2985	2975	657
675	20250313	094300	62806755	2985	2985	2985	2985	5
676	20250313	094200	62791830	2980	2980	2980	2980	0
677	20250313	094100	62791830	2980	2980	2980	2980	0
678	20250313	094000	62791830	2980	2980	2980	2980	0
679	20250313	093900	62791830	2980	2985	2985	2980	44
680	20250313	093800	62660640	2985	2985	2985	2985	53
681	20250313	093700	62502435	2985	2985	2985	2985	1
682	20250313	093600	62499450	2985	2985	2985	2985	1
683	20250313	093500	62496465	2975	2975	2975	2975	0
684	20250313	093400	62496465	2975	2975	2975	2975	0
685	20250313	093300	62496465	2975	2975	2975	2975	0
686	20250313	093200	62496465	2975	2975	2975	2975	0
687	20250313	093100	62496465	2975	2975	2975	2975	172
688	20250313	093000	61984765	2980	2980	2980	2980	66
689	20250313	092900	61788085	2980	2980	2980	2980	1
690	20250313	092800	61785105	2975	2980	2980	2970	288
691	20250313	092700	60927735	2970	2975	2975	2970	262
692	20250313	092600	60148525	2980	2980	2980	2980	1
693	20250313	092500	60145545	2975	2975	2975	2975	48
694	20250313	092400	60002745	2990	2985	2990	2985	2
695	20250313	092300	59996770	2980	2970	2980	2970	94
696	20250313	092200	59717160	2970	2965	2970	2965	193
697	20250313	092100	59144455	2965	2960	2965	2960	200
698	20250313	092000	58551955	2960	2960	2960	2960	29
699	20250313	091900	58466115	2960	2955	2960	2955	300
700	20250313	091800	57578710	2955	2950	2960	2950	255
701	20250313	091700	56825575	2950	2945	2950	2945	134
702	20250313	091600	56430305	2945	2950	2950	2945	176
703	20250313	091500	55911980	2960	2960	2960	2960	0
704	20250313	091400	55911980	2960	2960	2960	2960	0
705	20250313	091300	55911980	2960	2960	2960	2960	0
706	20250313	091200	55911980	2960	2930	2960	2930	2017
707	20250313	091100	49996660	2935	2945	2945	2935	2740
708	20250313	091000	41953260	2935	2950	2950	2935	1200
709	20250313	090900	38424335	2950	2955	2955	2945	3458
710	20250313	090800	28223090	2970	2977	2977	2950	5733
711	20250313	090700	11289410	2980	2980	2980	2980	20
712	20250313	090600	11229810	2980	2960	2980	2960	71
713	20250313	090500	11019230	2960	2965	2965	2960	3000
714	20250313	090400	2138910	2980	2970	2980	2960	504
715	20250313	090300	645125	2950	2950	2950	2950	0
716	20250313	090200	645125	2950	2995	2995	2950	126
717	20250313	090100	273000	3000	3000	3000	3000	10
718	20250313	090000	243000	3000	3000	3000	3000	81