KissMeData/240600/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	205700	198473899	4980	4980	4980	4980	427
3	20250312	205600	198473899	4980	4980	4980	4980	0
4	20250312	205500	198473899	4980	4980	4980	4980	0
5	20250312	205400	198473899	4980	4980	4980	4980	0
6	20250312	205300	198473899	4980	4980	4980	4980	0
7	20250312	205200	198473899	4980	4980	4980	4980	0
8	20250312	205100	198473899	4980	4980	4980	4980	0
9	20250312	205000	198473899	4980	4980	4980	4980	0
10	20250312	204900	198473899	4980	4980	4980	4980	0
11	20250312	204800	198473899	4980	4980	4980	4980	0
12	20250312	204700	198473899	4980	4980	4980	4980	0
13	20250312	204600	198473899	4980	4980	4980	4980	0
14	20250312	204500	198473899	4980	4980	4980	4980	0
15	20250312	204400	198473899	4980	4980	4980	4980	0
16	20250312	204300	198473899	4980	4980	4980	4980	0
17	20250312	204200	198473899	4980	4980	4980	4980	0
18	20250312	204100	198473899	4980	4980	4980	4980	0
19	20250312	204000	198473899	4980	4980	4980	4980	0
20	20250312	203900	198473899	4980	4980	4980	4980	0
21	20250312	203800	198473899	4980	4980	4980	4980	0
22	20250312	203700	198473899	4980	4980	4980	4980	0
23	20250312	203600	198473899	4980	4980	4980	4980	0
24	20250312	203500	198473899	4980	4980	4980	4980	0
25	20250312	203400	198473899	4980	4980	4980	4980	0
26	20250312	203300	198473899	4980	4980	4980	4980	0
27	20250312	203200	198473899	4980	4980	4980	4980	0
28	20250312	203100	198473899	4980	4980	4980	4980	0
29	20250312	203000	198473899	4980	4980	4980	4980	0
30	20250312	202900	198473899	4980	4980	4980	4980	0
31	20250312	202800	198473899	4980	4980	4980	4980	0
32	20250312	202700	198473899	4980	4980	4980	4980	427
33	20250312	202600	198473899	4980	4980	4980	4980	0
34	20250312	202500	198473899	4980	4980	4980	4980	0
35	20250312	202400	198473899	4980	4980	4980	4980	0
36	20250312	202300	198473899	4980	4980	4980	4980	0
37	20250312	202200	198473899	4980	4980	4980	4980	0
38	20250312	202100	198473899	4980	4980	4980	4980	0
39	20250312	202000	198473899	4980	4980	4980	4980	0
40	20250312	201900	198473899	4980	4980	4980	4980	0
41	20250312	201800	198473899	4980	4980	4980	4980	0
42	20250312	201700	198473899	4980	4980	4980	4980	0
43	20250312	201600	198473899	4980	4980	4980	4980	0
44	20250312	201500	198473899	4980	4980	4980	4980	0
45	20250312	201400	198473899	4980	4980	4980	4980	0
46	20250312	201300	198473899	4980	4980	4980	4980	0
47	20250312	201200	198473899	4980	4980	4980	4980	0
48	20250312	201100	198473899	4980	4980	4980	4980	0
49	20250312	201000	198473899	4980	4980	4980	4980	0
50	20250312	200900	198473899	4980	4980	4980	4980	0
51	20250312	200800	198473899	4980	4980	4980	4980	0
52	20250312	200700	198473899	4980	4980	4980	4980	0
53	20250312	200600	198473899	4980	4980	4980	4980	0
54	20250312	200500	198473899	4980	4980	4980	4980	0
55	20250312	200400	198473899	4980	4980	4980	4980	0
56	20250312	200300	198473899	4980	4980	4980	4980	0
57	20250312	200200	198473899	4980	4980	4980	4980	0
58	20250312	200100	198473899	4980	4980	4980	4980	0
59	20250312	200000	198473899	4980	4980	4980	4980	0
60	20250312	195900	198473899	4980	4980	4980	4980	0
61	20250312	195800	198473899	4980	4980	4980	4980	0
62	20250312	195700	198473899	4980	4980	4980	4980	427
63	20250312	195600	198473899	4980	4980	4980	4980	0
64	20250312	195500	198473899	4980	4980	4980	4980	0
65	20250312	195400	198473899	4980	4980	4980	4980	0
66	20250312	195300	198473899	4980	4980	4980	4980	0
67	20250312	195200	198473899	4980	4980	4980	4980	0
68	20250312	195100	198473899	4980	4980	4980	4980	0
69	20250312	195000	198473899	4980	4980	4980	4980	0
70	20250312	194900	198473899	4980	4980	4980	4980	0
71	20250312	194800	198473899	4980	4980	4980	4980	0
72	20250312	194700	198473899	4980	4980	4980	4980	0
73	20250312	194600	198473899	4980	4980	4980	4980	0
74	20250312	194500	198473899	4980	4980	4980	4980	0
75	20250312	194400	198473899	4980	4980	4980	4980	0
76	20250312	194300	198473899	4980	4980	4980	4980	0
77	20250312	194200	198473899	4980	4980	4980	4980	0
78	20250312	194100	198473899	4980	4980	4980	4980	0
79	20250312	194000	198473899	4980	4980	4980	4980	0
80	20250312	193900	198473899	4980	4980	4980	4980	0
81	20250312	193800	198473899	4980	4980	4980	4980	0
82	20250312	193700	198473899	4980	4980	4980	4980	0
83	20250312	193600	198473899	4980	4980	4980	4980	0
84	20250312	193500	198473899	4980	4980	4980	4980	0
85	20250312	193400	198473899	4980	4980	4980	4980	0
86	20250312	193300	198473899	4980	4980	4980	4980	0
87	20250312	193200	198473899	4980	4980	4980	4980	0
88	20250312	193100	198473899	4980	4980	4980	4980	0
89	20250312	193000	198473899	4980	4980	4980	4980	0
90	20250312	192900	198473899	4980	4980	4980	4980	0
91	20250312	192800	198473899	4980	4980	4980	4980	0
92	20250312	192700	198473899	4980	4980	4980	4980	427
93	20250312	192600	198473899	4980	4980	4980	4980	0
94	20250312	192500	198473899	4980	4980	4980	4980	0
95	20250312	192400	198473899	4980	4980	4980	4980	0
96	20250312	192300	198473899	4980	4980	4980	4980	0
97	20250312	192200	198473899	4980	4980	4980	4980	0
98	20250312	192100	198473899	4980	4980	4980	4980	0
99	20250312	192000	198473899	4980	4980	4980	4980	0
100	20250312	191900	198473899	4980	4980	4980	4980	0
101	20250312	191800	198473899	4980	4980	4980	4980	0
102	20250312	191700	198473899	4980	4980	4980	4980	0
103	20250312	191600	198473899	4980	4980	4980	4980	0
104	20250312	191500	198473899	4980	4980	4980	4980	0
105	20250312	191400	198473899	4980	4980	4980	4980	0
106	20250312	191300	198473899	4980	4980	4980	4980	0
107	20250312	191200	198473899	4980	4980	4980	4980	0
108	20250312	191100	198473899	4980	4980	4980	4980	0
109	20250312	191000	198473899	4980	4980	4980	4980	0
110	20250312	190900	198473899	4980	4980	4980	4980	0
111	20250312	190800	198473899	4980	4980	4980	4980	0
112	20250312	190700	198473899	4980	4980	4980	4980	0
113	20250312	190600	198473899	4980	4980	4980	4980	0
114	20250312	190500	198473899	4980	4980	4980	4980	0
115	20250312	190400	198473899	4980	4980	4980	4980	0
116	20250312	190300	198473899	4980	4980	4980	4980	0
117	20250312	190200	198473899	4980	4980	4980	4980	0
118	20250312	190100	198473899	4980	4980	4980	4980	0
119	20250312	190000	198473899	4980	4980	4980	4980	0
120	20250312	185900	198473899	4980	4980	4980	4980	0
121	20250312	185800	198473899	4980	4980	4980	4980	0
122	20250312	185700	198473899	4980	4980	4980	4980	427
123	20250312	185600	198473899	4980	4980	4980	4980	0
124	20250312	185500	198473899	4980	4980	4980	4980	0
125	20250312	185400	198473899	4980	4980	4980	4980	0
126	20250312	185300	198473899	4980	4980	4980	4980	0
127	20250312	185200	198473899	4980	4980	4980	4980	0
128	20250312	185100	198473899	4980	4980	4980	4980	0
129	20250312	185000	198473899	4980	4980	4980	4980	0
130	20250312	184900	198473899	4980	4980	4980	4980	0
131	20250312	184800	198473899	4980	4980	4980	4980	0
132	20250312	184700	198473899	4980	4980	4980	4980	0
133	20250312	184600	198473899	4980	4980	4980	4980	0
134	20250312	184500	198473899	4980	4980	4980	4980	0
135	20250312	184400	198473899	4980	4980	4980	4980	0
136	20250312	184300	198473899	4980	4980	4980	4980	0
137	20250312	184200	198473899	4980	4980	4980	4980	0
138	20250312	184100	198473899	4980	4980	4980	4980	0
139	20250312	184000	198473899	4980	4980	4980	4980	0
140	20250312	183900	198473899	4980	4980	4980	4980	0
141	20250312	183800	198473899	4980	4980	4980	4980	0
142	20250312	183700	198473899	4980	4980	4980	4980	0
143	20250312	183600	198473899	4980	4980	4980	4980	0
144	20250312	183500	198473899	4980	4980	4980	4980	0
145	20250312	183400	198473899	4980	4980	4980	4980	0
146	20250312	183300	198473899	4980	4980	4980	4980	0
147	20250312	183200	198473899	4980	4980	4980	4980	0
148	20250312	183100	198473899	4980	4980	4980	4980	0
149	20250312	183000	198473899	4980	4980	4980	4980	0
150	20250312	182900	198473899	4980	4980	4980	4980	0
151	20250312	182800	198473899	4980	4980	4980	4980	0
152	20250312	182700	198473899	4980	4980	4980	4980	427
153	20250312	182600	198473899	4980	4980	4980	4980	0
154	20250312	182500	198473899	4980	4980	4980	4980	0
155	20250312	182400	198473899	4980	4980	4980	4980	0
156	20250312	182300	198473899	4980	4980	4980	4980	0
157	20250312	182200	198473899	4980	4980	4980	4980	0
158	20250312	182100	198473899	4980	4980	4980	4980	0
159	20250312	182000	198473899	4980	4980	4980	4980	0
160	20250312	181900	198473899	4980	4980	4980	4980	0
161	20250312	181800	198473899	4980	4980	4980	4980	0
162	20250312	181700	198473899	4980	4980	4980	4980	0
163	20250312	181600	198473899	4980	4980	4980	4980	0
164	20250312	181500	198473899	4980	4980	4980	4980	0
165	20250312	181400	198473899	4980	4980	4980	4980	0
166	20250312	181300	198473899	4980	4980	4980	4980	0
167	20250312	181200	198473899	4980	4980	4980	4980	0
168	20250312	181100	198473899	4980	4980	4980	4980	0
169	20250312	181000	198473899	4980	4980	4980	4980	0
170	20250312	180900	198473899	4980	4980	4980	4980	0
171	20250312	180800	198473899	4980	4980	4980	4980	0
172	20250312	180700	198473899	4980	4980	4980	4980	0
173	20250312	180600	198473899	4980	4980	4980	4980	0
174	20250312	180500	198473899	4980	4980	4980	4980	0
175	20250312	180400	198473899	4980	4980	4980	4980	0
176	20250312	180300	198473899	4980	4980	4980	4980	0
177	20250312	180200	198473899	4980	4980	4980	4980	0
178	20250312	180100	198473899	4980	4980	4980	4980	0
179	20250312	180000	198473899	4980	4980	4980	4980	0
180	20250312	175900	198473899	4980	4980	4980	4980	0
181	20250312	175800	198473899	4980	4980	4980	4980	0
182	20250312	175700	198473899	4980	4980	4980	4980	427
183	20250312	175600	198473899	4980	4980	4980	4980	0
184	20250312	175500	198473899	4980	4980	4980	4980	0
185	20250312	175400	198473899	4980	4980	4980	4980	0
186	20250312	175300	198473899	4980	4980	4980	4980	0
187	20250312	175200	198473899	4980	4980	4980	4980	0
188	20250312	175100	198473899	4980	4980	4980	4980	0
189	20250312	175000	198473899	4980	4980	4980	4980	0
190	20250312	174900	198473899	4980	4980	4980	4980	0
191	20250312	174800	198473899	4980	4980	4980	4980	0
192	20250312	174700	198473899	4980	4980	4980	4980	0
193	20250312	174600	198473899	4980	4980	4980	4980	0
194	20250312	174500	198473899	4980	4980	4980	4980	0
195	20250312	174400	198473899	4980	4980	4980	4980	0
196	20250312	174300	198473899	4980	4980	4980	4980	0
197	20250312	174200	198473899	4980	4980	4980	4980	0
198	20250312	174100	198473899	4980	4980	4980	4980	0
199	20250312	174000	198473899	4980	4980	4980	4980	0
200	20250312	173900	198473899	4980	4980	4980	4980	0
201	20250312	173800	198473899	4980	4980	4980	4980	0
202	20250312	173700	198473899	4980	4980	4980	4980	0
203	20250312	173600	198473899	4980	4980	4980	4980	0
204	20250312	173500	198473899	4980	4980	4980	4980	0
205	20250312	173400	198473899	4980	4980	4980	4980	0
206	20250312	173300	198473899	4980	4980	4980	4980	0
207	20250312	173200	198473899	4980	4980	4980	4980	0
208	20250312	173100	198473899	4980	4980	4980	4980	0
209	20250312	173000	198473899	4980	4980	4980	4980	0
210	20250312	172900	198473899	4980	4980	4980	4980	0
211	20250312	172800	198473899	4980	4980	4980	4980	0
212	20250312	172700	198473899	4980	4980	4980	4980	427
213	20250312	172600	198473899	4980	4980	4980	4980	0
214	20250312	172500	198473899	4980	4980	4980	4980	0
215	20250312	172400	198473899	4980	4980	4980	4980	0
216	20250312	172300	198473899	4980	4980	4980	4980	0
217	20250312	172200	198473899	4980	4980	4980	4980	0
218	20250312	172100	198473899	4980	4980	4980	4980	0
219	20250312	172000	198473899	4980	4980	4980	4980	0
220	20250312	171900	198473899	4980	4980	4980	4980	0
221	20250312	171800	198473899	4980	4980	4980	4980	0
222	20250312	171700	198473899	4980	4980	4980	4980	0
223	20250312	171600	198473899	4980	4980	4980	4980	0
224	20250312	171500	198473899	4980	4980	4980	4980	0
225	20250312	171400	198473899	4980	4980	4980	4980	0
226	20250312	171300	198473899	4980	4980	4980	4980	0
227	20250312	171200	198473899	4980	4980	4980	4980	0
228	20250312	171100	198473899	4980	4980	4980	4980	0
229	20250312	171000	198473899	4980	4980	4980	4980	0
230	20250312	170900	198473899	4980	4980	4980	4980	0
231	20250312	170800	198473899	4980	4980	4980	4980	0
232	20250312	170700	198473899	4980	4980	4980	4980	0
233	20250312	170600	198473899	4980	4980	4980	4980	0
234	20250312	170500	198473899	4980	4980	4980	4980	0
235	20250312	170400	198473899	4980	4980	4980	4980	0
236	20250312	170300	198473899	4980	4980	4980	4980	0
237	20250312	170200	198473899	4980	4980	4980	4980	0
238	20250312	170100	198473899	4980	4980	4980	4980	0
239	20250312	170000	198473899	4980	4980	4980	4980	0
240	20250312	165900	198473899	4980	4980	4980	4980	0
241	20250312	165800	198473899	4980	4980	4980	4980	0
242	20250312	165700	198473899	4980	4980	4980	4980	427
243	20250312	165600	198473899	4980	4980	4980	4980	0
244	20250312	165500	198473899	4980	4980	4980	4980	0
245	20250312	165400	198473899	4980	4980	4980	4980	0
246	20250312	165300	198473899	4980	4980	4980	4980	0
247	20250312	165200	198473899	4980	4980	4980	4980	0
248	20250312	165100	198473899	4980	4980	4980	4980	0
249	20250312	165000	198473899	4980	4980	4980	4980	0
250	20250312	164900	198473899	4980	4980	4980	4980	0
251	20250312	164800	198473899	4980	4980	4980	4980	0
252	20250312	164700	198473899	4980	4980	4980	4980	0
253	20250312	164600	198473899	4980	4980	4980	4980	0
254	20250312	164500	198473899	4980	4980	4980	4980	0
255	20250312	164400	198473899	4980	4980	4980	4980	0
256	20250312	164300	198473899	4980	4980	4980	4980	0
257	20250312	164200	198473899	4980	4980	4980	4980	0
258	20250312	164100	198473899	4980	4980	4980	4980	0
259	20250312	164000	198473899	4980	4980	4980	4980	0
260	20250312	163900	198473899	4980	4980	4980	4980	0
261	20250312	163800	198473899	4980	4980	4980	4980	0
262	20250312	163700	198473899	4980	4980	4980	4980	0
263	20250312	163600	198473899	4980	4980	4980	4980	0
264	20250312	163500	198473899	4980	4980	4980	4980	0
265	20250312	163400	198473899	4980	4980	4980	4980	0
266	20250312	163300	198473899	4980	4980	4980	4980	0
267	20250312	163200	198473899	4980	4980	4980	4980	0
268	20250312	163100	198473899	4980	4980	4980	4980	0
269	20250312	163000	198473899	4980	4980	4980	4980	0
270	20250312	162900	198473899	4980	4980	4980	4980	0
271	20250312	162800	198473899	4980	4980	4980	4980	0
272	20250312	162700	198473899	4980	4980	4980	4980	427
273	20250312	162600	198473899	4980	4980	4980	4980	0
274	20250312	162500	198473899	4980	4980	4980	4980	0
275	20250312	162400	198473899	4980	4980	4980	4980	0
276	20250312	162300	198473899	4980	4980	4980	4980	0
277	20250312	162200	198473899	4980	4980	4980	4980	0
278	20250312	162100	198473899	4980	4980	4980	4980	0
279	20250312	162000	198473899	4980	4980	4980	4980	0
280	20250312	161900	198473899	4980	4980	4980	4980	0
281	20250312	161800	198473899	4980	4980	4980	4980	0
282	20250312	161700	198473899	4980	4980	4980	4980	0
283	20250312	161600	198473899	4980	4980	4980	4980	0
284	20250312	161500	198473899	4980	4980	4980	4980	0
285	20250312	161400	198473899	4980	4980	4980	4980	0
286	20250312	161300	198473899	4980	4980	4980	4980	0
287	20250312	161200	198473899	4980	4980	4980	4980	0
288	20250312	161100	198473899	4980	4980	4980	4980	0
289	20250312	161000	198473899	4980	4980	4980	4980	0
290	20250312	160900	198473899	4980	4980	4980	4980	0
291	20250312	160800	198473899	4980	4980	4980	4980	0
292	20250312	160700	198473899	4980	4980	4980	4980	0
293	20250312	160600	198473899	4980	4980	4980	4980	0
294	20250312	160500	198473899	4980	4980	4980	4980	0
295	20250312	160400	198473899	4980	4980	4980	4980	0
296	20250312	160300	198473899	4980	4980	4980	4980	0
297	20250312	160200	198473899	4980	4980	4980	4980	0
298	20250312	160100	198473899	4980	4980	4980	4980	0
299	20250312	160000	198473899	4980	4980	4980	4980	0
300	20250312	155900	198473899	4980	4980	4980	4980	0
301	20250312	155800	198473899	4980	4980	4980	4980	0
302	20250312	155700	198473899	4980	4980	4980	4980	427
303	20250312	155600	198473899	4980	4980	4980	4980	0
304	20250312	155500	198473899	4980	4980	4980	4980	0
305	20250312	155400	198473899	4980	4980	4980	4980	0
306	20250312	155300	198473899	4980	4980	4980	4980	0
307	20250312	155200	198473899	4980	4980	4980	4980	0
308	20250312	155100	198473899	4980	4980	4980	4980	0
309	20250312	155000	198473899	4980	4980	4980	4980	0
310	20250312	154900	198473899	4980	4980	4980	4980	0
311	20250312	154800	198473899	4980	4980	4980	4980	0
312	20250312	154700	198473899	4980	4980	4980	4980	0
313	20250312	154600	198473899	4980	4980	4980	4980	0
314	20250312	154500	198473899	4980	4980	4980	4980	0
315	20250312	154400	198473899	4980	4980	4980	4980	0
316	20250312	154300	198473899	4980	4980	4980	4980	0
317	20250312	154200	198473899	4980	4980	4980	4980	0
318	20250312	154100	198473899	4980	4980	4980	4980	0
319	20250312	154000	198473899	4980	4980	4980	4980	0
320	20250312	153900	198473899	4980	4980	4980	4980	0
321	20250312	153800	198473899	4980	4980	4980	4980	0
322	20250312	153700	198473899	4980	4980	4980	4980	0
323	20250312	153600	198473899	4980	4980	4980	4980	0
324	20250312	153500	198473899	4980	4980	4980	4980	0
325	20250312	153400	198473899	4980	4980	4980	4980	0
326	20250312	153300	198473899	4980	4980	4980	4980	0
327	20250312	153200	198473899	4980	4980	4980	4980	0
328	20250312	153100	198473899	4980	4980	4980	4980	0
329	20250312	153000	198473899	4980	4980	4980	4980	427
330	20250312	152900	196347439	4975	4975	4975	4975	0
331	20250312	152800	196347439	4975	4975	4975	4975	0
332	20250312	152700	196347439	4975	4975	4975	4975	0
333	20250312	152600	196347439	4975	4975	4975	4975	0
334	20250312	152500	196347439	4975	4975	4975	4975	0
335	20250312	152400	196347439	4975	4975	4975	4975	0
336	20250312	152300	196347439	4975	4975	4975	4975	0
337	20250312	152200	196347439	4975	4975	4975	4975	0
338	20250312	152100	196347439	4975	4975	4975	4975	0
339	20250312	152000	196347439	4975	4975	4975	4975	0
340	20250312	151900	196347439	4975	5000	5000	4975	658
341	20250312	151800	193070584	5000	5000	5000	5000	2
342	20250312	151700	193060584	5000	5000	5000	5000	0
343	20250312	151600	193060584	5000	5000	5000	5000	0
344	20250312	151500	193060584	5000	4980	5000	4980	54
345	20250312	151400	192791644	5000	4985	5000	4980	350
346	20250312	151300	191047119	4985	4985	4985	4985	49
347	20250312	151200	190802854	4995	4995	4995	4995	1
348	20250312	151100	190797859	5000	5000	5000	5000	0
349	20250312	151000	190797859	5000	5000	5000	5000	0
350	20250312	150900	190797859	5000	5000	5000	5000	0
351	20250312	150800	190797859	5000	5000	5000	5000	0
352	20250312	150700	190797859	5000	5000	5000	5000	0
353	20250312	150600	190797859	5000	5000	5000	5000	0
354	20250312	150500	190797859	5000	4995	5000	4995	31
355	20250312	150400	190643009	5000	5000	5000	5000	0
356	20250312	150300	190643009	5000	5000	5000	5000	0
357	20250312	150200	190643009	5000	5000	5000	5000	0
358	20250312	150100	190643009	5000	5000	5000	5000	0
359	20250312	150000	190643009	5000	5000	5000	5000	0
360	20250312	145900	190643009	5000	5000	5000	5000	200
361	20250312	145800	189643009	5000	4995	5000	4995	15
362	20250312	145700	189568014	5000	5000	5000	5000	0
363	20250312	145600	189568014	5000	5000	5000	5000	1
364	20250312	145500	189563014	5000	5000	5000	5000	0
365	20250312	145400	189563014	5000	5000	5000	5000	9
366	20250312	145300	189518014	5000	5000	5000	5000	431
367	20250312	145200	187363014	5000	5000	5000	5000	0
368	20250312	145100	187363014	5000	5000	5000	5000	0
369	20250312	145000	187363014	5000	5000	5000	5000	0
370	20250312	144900	187363014	5000	5000	5000	5000	0
371	20250312	144800	187363014	5000	5000	5000	5000	1327
372	20250312	144700	180728014	5000	4990	5000	4990	305
373	20250312	144600	179206054	5000	5000	5000	5000	2
374	20250312	144500	179196054	5000	5000	5000	5000	0
375	20250312	144400	179196054	5000	5000	5000	5000	0
376	20250312	144300	179196054	5000	5000	5000	5000	0
377	20250312	144200	179196054	5000	5000	5000	5000	0
378	20250312	144100	179196054	5000	5000	5000	5000	79
379	20250312	144000	178801054	5000	5000	5000	5000	231
380	20250312	143900	177646054	5000	5000	5000	5000	0
381	20250312	143800	177646054	5000	5000	5000	5000	0
382	20250312	143700	177646054	5000	5000	5000	5000	0
383	20250312	143600	177646054	5000	5000	5000	5000	0
384	20250312	143500	177646054	5000	5000	5000	5000	0
385	20250312	143400	177646054	5000	5000	5000	5000	0
386	20250312	143300	177646054	5000	5000	5000	5000	0
387	20250312	143200	177646054	5000	5000	5000	5000	40
388	20250312	143100	177446054	5000	5000	5000	5000	50
389	20250312	143000	177196054	5000	5000	5000	5000	90
390	20250312	142900	176746054	5000	5000	5000	5000	0
391	20250312	142800	176746054	5000	5000	5000	5000	0
392	20250312	142700	176746054	5000	5000	5000	5000	0
393	20250312	142600	176746054	5000	5000	5000	5000	0
394	20250312	142500	176746054	5000	4990	5000	4990	748
395	20250312	142400	173013054	5000	5000	5000	5000	0
396	20250312	142300	173013054	5000	5000	5000	5000	0
397	20250312	142200	173013054	5000	5000	5000	4990	38
398	20250312	142100	172823404	5000	5000	5000	5000	0
399	20250312	142000	172823404	5000	4995	5000	4995	81
400	20250312	141900	172418804	5000	4995	5000	4995	51
401	20250312	141800	172164054	4995	5000	5000	4995	31
402	20250312	141700	172009204	5000	5000	5000	5000	0
403	20250312	141600	172009204	5000	5000	5000	5000	0
404	20250312	141500	172009204	5000	5000	5000	5000	0
405	20250312	141400	172009204	5000	5000	5000	5000	0
406	20250312	141300	172009204	5000	5000	5000	5000	0
407	20250312	141200	172009204	5000	5000	5000	5000	0
408	20250312	141100	172009204	5000	5000	5000	5000	0
409	20250312	141000	172009204	5000	5000	5000	5000	0
410	20250312	140900	172009204	5000	5000	5000	5000	0
411	20250312	140800	172009204	5000	5000	5000	5000	0
412	20250312	140700	172009204	5000	5000	5000	5000	0
413	20250312	140600	172009204	5000	5000	5000	5000	0
414	20250312	140500	172009204	5000	5000	5000	5000	100
415	20250312	140400	171509204	5020	5020	5020	5020	0
416	20250312	140300	171509204	5020	5020	5020	5020	0
417	20250312	140200	171509204	5020	5020	5020	5020	0
418	20250312	140100	171509204	5020	5020	5020	5020	0
419	20250312	140000	171509204	5020	5020	5020	5020	0
420	20250312	135900	171509204	5020	5020	5020	5020	0
421	20250312	135800	171509204	5020	5020	5020	5020	0
422	20250312	135700	171509204	5020	4995	5020	4990	1423
423	20250312	135600	164407974	5020	5020	5020	5020	0
424	20250312	135500	164407974	5020	5020	5020	5020	0
425	20250312	135400	164407974	5020	5020	5020	5020	0
426	20250312	135300	164407974	5020	5020	5020	5020	67
427	20250312	135200	164071634	5030	5030	5030	5030	20
428	20250312	135100	163971034	5030	5030	5030	5030	0
429	20250312	135000	163971034	5030	5030	5030	5030	1
430	20250312	134900	163966004	4995	4990	4995	4990	779
431	20250312	134800	160076484	4990	4990	4990	4990	0
432	20250312	134700	160076484	4990	4990	4990	4990	0
433	20250312	134600	160076484	4990	4990	4990	4990	3
434	20250312	134500	160061514	4985	4985	4985	4980	499
435	20250312	134400	157574029	4985	4985	4985	4985	0
436	20250312	134300	157574029	4985	4982	4985	4982	50
437	20250312	134200	157324899	4982	4982	4982	4982	10
438	20250312	134100	157275079	4985	4985	4985	4985	1
439	20250312	134000	157270094	4985	4985	4985	4985	0
440	20250312	133900	157270094	4985	4985	4985	4985	21
441	20250312	133800	157165409	4985	4985	4985	4985	0
442	20250312	133700	157165409	4985	4985	4985	4985	27
443	20250312	133600	157030814	4985	4985	4985	4985	1
444	20250312	133500	157025829	4975	4975	4975	4975	0
445	20250312	133400	157025829	4975	4975	4975	4975	21
446	20250312	133300	156921354	4980	4980	4980	4980	0
447	20250312	133200	156921354	4980	4980	4980	4980	10
448	20250312	133100	156871554	4980	4980	4980	4980	138
449	20250312	133000	156184314	4980	4980	4980	4980	13
450	20250312	132900	156119574	4980	4980	4980	4980	31
451	20250312	132800	155965194	4985	4985	4985	4985	0
452	20250312	132700	155965194	4985	4985	4985	4985	0
453	20250312	132600	155965194	4985	4985	4985	4985	22
454	20250312	132500	155855524	4985	4985	4985	4985	0
455	20250312	132400	155855524	4985	4985	4985	4985	105
456	20250312	132300	155332099	4995	4995	4995	4995	1
457	20250312	132200	155327104	4990	4990	4990	4990	6
458	20250312	132100	155297164	4990	4990	4990	4990	49
459	20250312	132000	155052654	4995	4995	4995	4995	100
460	20250312	131900	154553154	4995	4990	4995	4985	428
461	20250312	131800	152419119	4995	5000	5000	4995	23
462	20250312	131700	152304229	4995	5000	5000	4995	188
463	20250312	131600	151364770	5000	5000	5000	5000	100
464	20250312	131500	150864770	5000	5000	5000	5000	0
465	20250312	131400	150864770	5000	5000	5000	5000	9
466	20250312	131300	150819770	5010	5010	5010	5010	2
467	20250312	131200	150809750	5020	5020	5020	5020	0
468	20250312	131100	150809750	5020	5020	5020	5020	0
469	20250312	131000	150809750	5020	5020	5020	5020	0
470	20250312	130900	150809750	5020	5020	5020	5020	0
471	20250312	130800	150809750	5020	5020	5020	5020	0
472	20250312	130700	150809750	5020	5020	5020	5020	0
473	20250312	130600	150809750	5020	5020	5020	5020	1
474	20250312	130500	150804730	5010	5010	5010	5010	20
475	20250312	130400	150704530	5030	5030	5030	5030	0
476	20250312	130300	150704530	5030	5030	5030	5030	0
477	20250312	130200	150704530	5030	5030	5030	5030	0
478	20250312	130100	150704530	5030	5030	5030	5030	0
479	20250312	130000	150704530	5030	5030	5030	5030	0
480	20250312	125900	150704530	5030	5030	5030	5030	1
481	20250312	125800	150699500	5020	5020	5020	5020	5
482	20250312	125700	150674400	5030	5030	5030	5030	0
483	20250312	125600	150674400	5030	5030	5030	5030	0
484	20250312	125500	150674400	5030	5030	5030	5030	0
485	20250312	125400	150674400	5030	5030	5030	5030	0
486	20250312	125300	150674400	5030	5030	5030	5030	0
487	20250312	125200	150674400	5030	5030	5030	5030	0
488	20250312	125100	150674400	5030	5030	5030	5030	328
489	20250312	125000	149024560	5030	5030	5030	5030	0
490	20250312	124900	149024560	5030	5030	5030	5030	0
491	20250312	124800	149024560	5030	5030	5030	5030	0
492	20250312	124700	149024560	5030	5030	5030	5030	0
493	20250312	124600	149024560	5030	5030	5030	5030	0
494	20250312	124500	149024560	5030	5030	5030	5030	0
495	20250312	124400	149024560	5030	5030	5030	5030	0
496	20250312	124300	149024560	5030	5010	5030	5010	63
497	20250312	124200	148708870	5030	5020	5030	5020	207
498	20250312	124100	147667720	5010	5010	5010	5010	51
499	20250312	124000	147412210	5030	5030	5030	5030	0
500	20250312	123900	147412210	5030	5030	5030	5030	0
501	20250312	123800	147412210	5030	5030	5030	5030	0
502	20250312	123700	147412210	5030	5030	5030	5030	0
503	20250312	123600	147412210	5030	5030	5030	5030	0
504	20250312	123500	147412210	5030	5030	5030	5030	0
505	20250312	123400	147412210	5030	5030	5030	5030	0
506	20250312	123300	147412210	5030	5030	5030	5030	0
507	20250312	123200	147412210	5030	5030	5030	5030	0
508	20250312	123100	147412210	5030	5030	5030	5030	0
509	20250312	123000	147412210	5030	5030	5030	5030	0
510	20250312	122900	147412210	5030	5030	5030	5030	0
511	20250312	122800	147412210	5030	5020	5030	5020	20
512	20250312	122700	147311650	5030	5030	5030	5030	0
513	20250312	122600	147311650	5030	5030	5030	5030	0
514	20250312	122500	147311650	5030	5030	5030	5030	0
515	20250312	122400	147311650	5030	5030	5030	5030	0
516	20250312	122300	147311650	5030	5030	5030	5030	0
517	20250312	122200	147311650	5030	5030	5030	5030	0
518	20250312	122100	147311650	5030	5030	5030	5030	0
519	20250312	122000	147311650	5030	5030	5030	5030	0
520	20250312	121900	147311650	5030	5030	5030	5030	0
521	20250312	121800	147311650	5030	5030	5030	5030	0
522	20250312	121700	147311650	5030	5030	5030	5030	0
523	20250312	121600	147311650	5030	5030	5030	5030	0
524	20250312	121500	147311650	5030	5030	5030	5030	0
525	20250312	121400	147311650	5030	5030	5030	5030	0
526	20250312	121300	147311650	5030	5030	5030	5030	0
527	20250312	121200	147311650	5030	5030	5030	5030	0
528	20250312	121100	147311650	5030	5030	5030	5030	0
529	20250312	121000	147311650	5030	5030	5030	5030	0
530	20250312	120900	147311650	5030	5030	5030	5030	0
531	20250312	120800	147311650	5030	5030	5030	5030	0
532	20250312	120700	147311650	5030	5030	5030	5030	0
533	20250312	120600	147311650	5030	5030	5030	5030	0
534	20250312	120500	147311650	5030	5030	5030	5030	0
535	20250312	120400	147311650	5030	5030	5030	5030	1
536	20250312	120300	147306620	5000	5000	5000	5000	180
537	20250312	120200	146406620	5030	5030	5030	5030	0
538	20250312	120100	146406620	5030	5030	5030	5030	0
539	20250312	120000	146406620	5030	5030	5030	5030	3
540	20250312	115900	146391530	5030	5030	5030	5030	0
541	20250312	115800	146391530	5030	5030	5030	5030	0
542	20250312	115700	146391530	5030	5030	5030	5030	0
543	20250312	115600	146391530	5030	5030	5030	5030	0
544	20250312	115500	146391530	5030	5030	5030	5030	0
545	20250312	115400	146391530	5030	5030	5030	5030	0
546	20250312	115300	146391530	5030	5030	5030	5030	0
547	20250312	115200	146391530	5030	5030	5030	5030	0
548	20250312	115100	146391530	5030	5030	5030	5030	0
549	20250312	115000	146391530	5030	5030	5030	5030	0
550	20250312	114900	146391530	5030	5030	5030	5030	0
551	20250312	114800	146391530	5030	5030	5030	5030	0
552	20250312	114700	146391530	5030	5030	5030	5030	0
553	20250312	114600	146391530	5030	5030	5030	5000	7
554	20250312	114500	146356410	5010	5010	5010	5010	0
555	20250312	114400	146356410	5010	5000	5010	5000	456
556	20250312	114300	144076270	5020	5020	5020	5020	20
557	20250312	114200	143975870	5020	5030	5030	5020	113
558	20250312	114100	143408550	5040	5040	5040	5040	0
559	20250312	114000	143408550	5040	5040	5040	5040	2
560	20250312	113900	143398470	5040	5040	5040	5040	0
561	20250312	113800	143398470	5040	5040	5040	5040	0
562	20250312	113700	143398470	5040	5040	5040	5040	0
563	20250312	113600	143398470	5040	5040	5040	5040	0
564	20250312	113500	143398470	5040	5040	5040	5040	0
565	20250312	113400	143398470	5040	5040	5040	5040	2
566	20250312	113300	143388390	5040	5040	5040	5040	1
567	20250312	113200	143383350	5030	5030	5030	5030	41
568	20250312	113100	143177120	5030	5030	5030	5030	0
569	20250312	113000	143177120	5030	5030	5030	5030	0
570	20250312	112900	143177120	5030	5030	5030	5030	30
571	20250312	112800	143026220	5040	5040	5040	5040	0
572	20250312	112700	143026220	5040	5040	5040	5040	0
573	20250312	112600	143026220	5040	5040	5040	5040	0
574	20250312	112500	143026220	5040	5040	5040	5040	0
575	20250312	112400	143026220	5040	5040	5040	5040	0
576	20250312	112300	143026220	5040	5040	5040	5040	1
577	20250312	112200	143021180	5020	5020	5020	5020	374
578	20250312	112100	141143700	5040	5040	5040	5040	0
579	20250312	112000	141143700	5040	5040	5040	5040	20
580	20250312	111900	141042900	5040	5040	5040	5040	0
581	20250312	111800	141042900	5040	5040	5040	5040	0
582	20250312	111700	141042900	5040	5040	5040	5040	0
583	20250312	111600	141042900	5040	5040	5040	5040	0
584	20250312	111500	141042900	5040	5040	5040	5040	0
585	20250312	111400	141042900	5040	5040	5040	5040	0
586	20250312	111300	141042900	5040	5040	5040	5040	2
587	20250312	111200	141032820	5040	5040	5040	5040	0
588	20250312	111100	141032820	5040	5040	5040	5040	0
589	20250312	111000	141032820	5040	5040	5040	5040	0
590	20250312	110900	141032820	5040	5040	5040	5040	21
591	20250312	110800	140926980	5040	5040	5040	5040	0
592	20250312	110700	140926980	5040	5040	5040	5040	1
593	20250312	110600	140921940	4990	4995	4995	4990	60
594	20250312	110500	140622320	5040	5040	5040	5040	1
595	20250312	110400	140617280	5030	5030	5030	5030	39
596	20250312	110300	140421110	5040	5040	5040	5040	0
597	20250312	110200	140421110	5040	5040	5040	5040	1
598	20250312	110100	140416070	5030	5030	5030	5030	0
599	20250312	110000	140416070	5030	5030	5030	5030	800
600	20250312	105900	136392070	5030	5030	5030	5030	500
601	20250312	105800	133877070	5030	5000	5030	5000	301
602	20250312	105700	132372040	5040	5040	5040	5040	0
603	20250312	105600	132372040	5040	5040	5040	5040	0
604	20250312	105500	132372040	5040	5040	5040	5040	0
605	20250312	105400	132372040	5040	5000	5040	5000	767
606	20250312	105300	128537000	5020	5020	5020	5020	0
607	20250312	105200	128537000	5020	5020	5020	5020	0
608	20250312	105100	128537000	5020	5020	5020	5020	721
609	20250312	105000	124917580	5040	5040	5040	5040	10
610	20250312	104900	124867180	5040	5040	5040	5040	1
611	20250312	104800	124862140	5040	5040	5040	5040	0
612	20250312	104700	124862140	5040	5040	5040	5040	0
613	20250312	104600	124862140	5040	5040	5040	5040	0
614	20250312	104500	124862140	5040	5040	5040	5040	0
615	20250312	104400	124862140	5040	5040	5040	5040	0
616	20250312	104300	124862140	5040	5040	5040	5040	0
617	20250312	104200	124862140	5040	5040	5040	5040	0
618	20250312	104100	124862140	5040	5020	5040	5020	41
619	20250312	104000	124656300	5020	5020	5020	5020	29
620	20250312	103900	124510720	5050	5050	5050	5050	0
621	20250312	103800	124510720	5050	5040	5050	5040	200
622	20250312	103700	123501280	5020	5020	5020	5020	0
623	20250312	103600	123501280	5020	5020	5020	5020	266
624	20250312	103500	122165960	5020	5020	5020	5020	1100
625	20250312	103400	116643960	5020	5020	5020	5020	0
626	20250312	103300	116643960	5020	5020	5020	5020	2
627	20250312	103200	116633920	5020	5020	5020	5020	97
628	20250312	103100	116146980	5020	5020	5020	5020	1
629	20250312	103000	116141960	5000	5010	5010	5000	16
630	20250312	102900	116061930	5020	5020	5020	5020	5
631	20250312	102800	116036830	5020	5020	5020	5020	49
632	20250312	102700	115790850	5020	5020	5020	5020	0
633	20250312	102600	115790850	5020	5020	5020	5020	0
634	20250312	102500	115790850	5020	5020	5020	5020	20
635	20250312	102400	115690450	5020	5020	5020	5020	0
636	20250312	102300	115690450	5020	5020	5020	5020	0
637	20250312	102200	115690450	5020	5020	5020	5020	0
638	20250312	102100	115690450	5020	5020	5020	5020	0
639	20250312	102000	115690450	5020	5020	5020	5020	0
640	20250312	101900	115690450	5020	5020	5020	5020	0
641	20250312	101800	115690450	5020	5020	5020	5020	0
642	20250312	101700	115690450	5020	5020	5020	5020	0
643	20250312	101600	115690450	5020	5020	5020	5020	1
644	20250312	101500	115685430	5020	5020	5020	5020	0
645	20250312	101400	115685430	5020	5020	5020	5020	0
646	20250312	101300	115685430	5020	5020	5020	5020	0
647	20250312	101200	115685430	5020	5020	5020	5020	1
648	20250312	101100	115680410	5020	5020	5020	5020	1
649	20250312	101000	115675390	5010	5000	5010	5000	98
650	20250312	100900	115184920	5000	5000	5000	5000	174
651	20250312	100800	114314920	5000	4995	5000	4995	90
652	20250312	100700	113865205	4995	5000	5000	4995	44
653	20250312	100600	113645420	5000	5000	5000	5000	1
654	20250312	100500	113640420	4995	4995	4995	4995	10
655	20250312	100400	113590470	5000	5000	5000	5000	0
656	20250312	100300	113590470	5000	5000	5000	5000	0
657	20250312	100200	113590470	5000	5000	5000	5000	0
658	20250312	100100	113590470	5000	5000	5000	5000	60
659	20250312	100000	113290470	5010	5010	5010	5010	0
660	20250312	095900	113290470	5010	5010	5010	5010	0
661	20250312	095800	113290470	5010	5010	5010	5010	101
662	20250312	095700	112784460	5010	5010	5010	5010	0
663	20250312	095600	112784460	5010	5010	5010	5010	1
664	20250312	095500	112779450	4995	4995	4995	4995	0
665	20250312	095400	112779450	4995	4995	4995	4995	0
666	20250312	095300	112779450	4995	4995	4995	4995	0
667	20250312	095200	112779450	4995	4995	4995	4995	0
668	20250312	095100	112779450	4995	4995	4995	4995	500
669	20250312	095000	110281950	5020	5020	5020	5020	0
670	20250312	094900	110281950	5020	5020	5020	5020	0
671	20250312	094800	110281950	5020	5020	5020	5020	0
672	20250312	094700	110281950	5020	5020	5020	5020	2
673	20250312	094600	110271910	5020	5020	5020	5020	0
674	20250312	094500	110271910	5020	5020	5020	5020	1
675	20250312	094400	110266890	5020	5010	5020	5010	6
676	20250312	094300	110236790	5010	4990	5010	4990	91
677	20250312	094200	109782680	4990	4990	4990	4990	0
678	20250312	094100	109782680	4990	4990	4990	4990	238
679	20250312	094000	108595060	4990	5020	5020	4990	177
680	20250312	093900	107710645	5020	5020	5020	5020	0
681	20250312	093800	107710645	5020	5000	5020	5000	13
682	20250312	093700	107645625	5020	5020	5020	5020	3
683	20250312	093600	107630565	5020	5010	5020	5010	11
684	20250312	093500	107575355	5020	5020	5020	5020	0
685	20250312	093400	107575355	5020	5020	5020	5020	518
686	20250312	093300	104974995	5040	5040	5040	5040	0
687	20250312	093200	104974995	5040	5040	5040	5040	8
688	20250312	093100	104934675	5040	5030	5040	5030	1245
689	20250312	093000	98660375	5030	5030	5030	5030	0
690	20250312	092900	98660375	5030	5030	5030	5030	1000
691	20250312	092800	93630375	5030	5000	5030	5000	4
692	20250312	092700	93610285	5030	5030	5030	5030	0
693	20250312	092600	93610285	5030	5030	5030	5030	0
694	20250312	092500	93610285	5030	5030	5030	5030	0
695	20250312	092400	93610285	5030	5030	5030	5030	0
696	20250312	092300	93610285	5030	5000	5030	4995	1352
697	20250312	092200	86851395	5000	5000	5000	5000	245
698	20250312	092100	85626395	5010	5010	5010	5010	200
699	20250312	092000	84624395	4995	4995	4995	4995	0
700	20250312	091900	84624395	4995	5030	5030	4995	501
701	20250312	091800	82120775	5040	5040	5040	5040	1
702	20250312	091700	82115735	5000	5000	5000	5000	126
703	20250312	091600	81485735	5030	5030	5030	5030	0
704	20250312	091500	81485735	5030	5000	5030	5000	245
705	20250312	091400	80253565	5000	5000	5000	5000	0
706	20250312	091300	80253565	5000	5030	5030	5000	101
707	20250312	091200	79748385	5030	5020	5030	5020	530
708	20250312	091100	77087495	5000	5000	5000	5000	0
709	20250312	091000	77087495	5000	5000	5000	5000	6
710	20250312	090900	77057495	5000	5000	5000	5000	15
711	20250312	090800	76982495	5000	4990	5000	4990	549
712	20250312	090700	74239465	4985	4985	4985	4985	11
713	20250312	090600	74184630	4990	4990	4990	4990	129
714	20250312	090500	73540920	4995	4995	4995	4995	1
715	20250312	090400	73535925	4990	4990	4990	4960	512
716	20250312	090300	70989950	4990	4990	4990	4985	661
717	20250312	090200	67692560	4985	5060	5070	4985	3261
718	20250312	090100	51324125	5060	5020	5070	5020	29
719	20250312	090000	51177815	5010	4965	5010	4965	10303