KissMeData/014570/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190100	15685575	4990	4990	4990	4990	137
3	20250306	190000	15685575	4990	4990	4990	4990	0
4	20250306	185900	15685575	4990	4990	4990	4990	0
5	20250306	185800	15685575	4990	4990	4990	4990	0
6	20250306	185700	15685575	4990	4990	4990	4990	0
7	20250306	185600	15685575	4990	4990	4990	4990	0
8	20250306	185500	15685575	4990	4990	4990	4990	0
9	20250306	185400	15685575	4990	4990	4990	4990	0
10	20250306	185300	15685575	4990	4990	4990	4990	0
11	20250306	185200	15685575	4990	4990	4990	4990	0
12	20250306	185100	15685575	4990	4990	4990	4990	0
13	20250306	185000	15685575	4990	4990	4990	4990	0
14	20250306	184900	15685575	4990	4990	4990	4990	0
15	20250306	184800	15685575	4990	4990	4990	4990	0
16	20250306	184700	15685575	4990	4990	4990	4990	0
17	20250306	184600	15685575	4990	4990	4990	4990	0
18	20250306	184500	15685575	4990	4990	4990	4990	0
19	20250306	184400	15685575	4990	4990	4990	4990	0
20	20250306	184300	15685575	4990	4990	4990	4990	0
21	20250306	184200	15685575	4990	4990	4990	4990	0
22	20250306	184100	15685575	4990	4990	4990	4990	0
23	20250306	184000	15685575	4990	4990	4990	4990	0
24	20250306	183900	15685575	4990	4990	4990	4990	0
25	20250306	183800	15685575	4990	4990	4990	4990	0
26	20250306	183700	15685575	4990	4990	4990	4990	0
27	20250306	183600	15685575	4990	4990	4990	4990	0
28	20250306	183500	15685575	4990	4990	4990	4990	0
29	20250306	183400	15685575	4990	4990	4990	4990	0
30	20250306	183300	15685575	4990	4990	4990	4990	0
31	20250306	183200	15685575	4990	4990	4990	4990	0
32	20250306	183100	15685575	4990	4990	4990	4990	137
33	20250306	183000	15685575	4990	4990	4990	4990	0
34	20250306	182900	15685575	4990	4990	4990	4990	0
35	20250306	182800	15685575	4990	4990	4990	4990	0
36	20250306	182700	15685575	4990	4990	4990	4990	0
37	20250306	182600	15685575	4990	4990	4990	4990	0
38	20250306	182500	15685575	4990	4990	4990	4990	0
39	20250306	182400	15685575	4990	4990	4990	4990	0
40	20250306	182300	15685575	4990	4990	4990	4990	0
41	20250306	182200	15685575	4990	4990	4990	4990	0
42	20250306	182100	15685575	4990	4990	4990	4990	0
43	20250306	182000	15685575	4990	4990	4990	4990	0
44	20250306	181900	15685575	4990	4990	4990	4990	0
45	20250306	181800	15685575	4990	4990	4990	4990	0
46	20250306	181700	15685575	4990	4990	4990	4990	0
47	20250306	181600	15685575	4990	4990	4990	4990	0
48	20250306	181500	15685575	4990	4990	4990	4990	0
49	20250306	181400	15685575	4990	4990	4990	4990	0
50	20250306	181300	15685575	4990	4990	4990	4990	0
51	20250306	181200	15685575	4990	4990	4990	4990	0
52	20250306	181100	15685575	4990	4990	4990	4990	0
53	20250306	181000	15685575	4990	4990	4990	4990	0
54	20250306	180900	15685575	4990	4990	4990	4990	0
55	20250306	180800	15685575	4990	4990	4990	4990	0
56	20250306	180700	15685575	4990	4990	4990	4990	0
57	20250306	180600	15685575	4990	4990	4990	4990	0
58	20250306	180500	15685575	4990	4990	4990	4990	0
59	20250306	180400	15685575	4990	4990	4990	4990	0
60	20250306	180300	15685575	4990	4990	4990	4990	0
61	20250306	180200	15685575	4990	4990	4990	4990	0
62	20250306	180100	15685575	4990	4990	4990	4990	137
63	20250306	180000	15685575	4990	4990	4990	4990	0
64	20250306	175900	15685575	4990	4990	4990	4990	0
65	20250306	175800	15685575	4990	4990	4990	4990	0
66	20250306	175700	15685575	4990	4990	4990	4990	0
67	20250306	175600	15685575	4990	4990	4990	4990	0
68	20250306	175500	15685575	4990	4990	4990	4990	0
69	20250306	175400	15685575	4990	4990	4990	4990	0
70	20250306	175300	15685575	4990	4990	4990	4990	0
71	20250306	175200	15685575	4990	4990	4990	4990	0
72	20250306	175100	15685575	4990	4990	4990	4990	0
73	20250306	175000	15685575	4990	4990	4990	4990	0
74	20250306	174900	15685575	4990	4990	4990	4990	0
75	20250306	174800	15685575	4990	4990	4990	4990	0
76	20250306	174700	15685575	4990	4990	4990	4990	0
77	20250306	174600	15685575	4990	4990	4990	4990	0
78	20250306	174500	15685575	4990	4990	4990	4990	0
79	20250306	174400	15685575	4990	4990	4990	4990	0
80	20250306	174300	15685575	4990	4990	4990	4990	0
81	20250306	174200	15685575	4990	4990	4990	4990	0
82	20250306	174100	15685575	4990	4990	4990	4990	0
83	20250306	174000	15685575	4990	4990	4990	4990	0
84	20250306	173900	15685575	4990	4990	4990	4990	0
85	20250306	173800	15685575	4990	4990	4990	4990	0
86	20250306	173700	15685575	4990	4990	4990	4990	0
87	20250306	173600	15685575	4990	4990	4990	4990	0
88	20250306	173500	15685575	4990	4990	4990	4990	0
89	20250306	173400	15685575	4990	4990	4990	4990	0
90	20250306	173300	15685575	4990	4990	4990	4990	0
91	20250306	173200	15685575	4990	4990	4990	4990	0
92	20250306	173100	15685575	4990	4990	4990	4990	137
93	20250306	173000	15685575	4990	4990	4990	4990	0
94	20250306	172900	15685575	4990	4990	4990	4990	0
95	20250306	172800	15685575	4990	4990	4990	4990	0
96	20250306	172700	15685575	4990	4990	4990	4990	0
97	20250306	172600	15685575	4990	4990	4990	4990	0
98	20250306	172500	15685575	4990	4990	4990	4990	0
99	20250306	172400	15685575	4990	4990	4990	4990	0
100	20250306	172300	15685575	4990	4990	4990	4990	0
101	20250306	172200	15685575	4990	4990	4990	4990	0
102	20250306	172100	15685575	4990	4990	4990	4990	0
103	20250306	172000	15685575	4990	4990	4990	4990	0
104	20250306	171900	15685575	4990	4990	4990	4990	0
105	20250306	171800	15685575	4990	4990	4990	4990	0
106	20250306	171700	15685575	4990	4990	4990	4990	0
107	20250306	171600	15685575	4990	4990	4990	4990	0
108	20250306	171500	15685575	4990	4990	4990	4990	0
109	20250306	171400	15685575	4990	4990	4990	4990	0
110	20250306	171300	15685575	4990	4990	4990	4990	0
111	20250306	171200	15685575	4990	4990	4990	4990	0
112	20250306	171100	15685575	4990	4990	4990	4990	0
113	20250306	171000	15685575	4990	4990	4990	4990	0
114	20250306	170900	15685575	4990	4990	4990	4990	0
115	20250306	170800	15685575	4990	4990	4990	4990	0
116	20250306	170700	15685575	4990	4990	4990	4990	0
117	20250306	170600	15685575	4990	4990	4990	4990	0
118	20250306	170500	15685575	4990	4990	4990	4990	0
119	20250306	170400	15685575	4990	4990	4990	4990	0
120	20250306	170300	15685575	4990	4990	4990	4990	0
121	20250306	170200	15685575	4990	4990	4990	4990	0
122	20250306	170100	15685575	4990	4990	4990	4990	137
123	20250306	170000	15685575	4990	4990	4990	4990	0
124	20250306	165900	15685575	4990	4990	4990	4990	0
125	20250306	165800	15685575	4990	4990	4990	4990	0
126	20250306	165700	15685575	4990	4990	4990	4990	0
127	20250306	165600	15685575	4990	4990	4990	4990	0
128	20250306	165500	15685575	4990	4990	4990	4990	0
129	20250306	165400	15685575	4990	4990	4990	4990	0
130	20250306	165300	15685575	4990	4990	4990	4990	0
131	20250306	165200	15685575	4990	4990	4990	4990	0
132	20250306	165100	15685575	4990	4990	4990	4990	0
133	20250306	165000	15685575	4990	4990	4990	4990	0
134	20250306	164900	15685575	4990	4990	4990	4990	0
135	20250306	164800	15685575	4990	4990	4990	4990	0
136	20250306	164700	15685575	4990	4990	4990	4990	0
137	20250306	164600	15685575	4990	4990	4990	4990	0
138	20250306	164500	15685575	4990	4990	4990	4990	0
139	20250306	164400	15685575	4990	4990	4990	4990	0
140	20250306	164300	15685575	4990	4990	4990	4990	0
141	20250306	164200	15685575	4990	4990	4990	4990	0
142	20250306	164100	15685575	4990	4990	4990	4990	0
143	20250306	164000	15685575	4990	4990	4990	4990	0
144	20250306	163900	15685575	4990	4990	4990	4990	0
145	20250306	163800	15685575	4990	4990	4990	4990	0
146	20250306	163700	15685575	4990	4990	4990	4990	0
147	20250306	163600	15685575	4990	4990	4990	4990	0
148	20250306	163500	15685575	4990	4990	4990	4990	0
149	20250306	163400	15685575	4990	4990	4990	4990	0
150	20250306	163300	15685575	4990	4990	4990	4990	0
151	20250306	163200	15685575	4990	4990	4990	4990	0
152	20250306	163100	15685575	4990	4990	4990	4990	137
153	20250306	163000	15685575	4990	4990	4990	4990	0
154	20250306	162900	15685575	4990	4990	4990	4990	0
155	20250306	162800	15685575	4990	4990	4990	4990	0
156	20250306	162700	15685575	4990	4990	4990	4990	0
157	20250306	162600	15685575	4990	4990	4990	4990	0
158	20250306	162500	15685575	4990	4990	4990	4990	0
159	20250306	162400	15685575	4990	4990	4990	4990	0
160	20250306	162300	15685575	4990	4990	4990	4990	0
161	20250306	162200	15685575	4990	4990	4990	4990	0
162	20250306	162100	15685575	4990	4990	4990	4990	0
163	20250306	162000	15685575	4990	4990	4990	4990	0
164	20250306	161900	15685575	4990	4990	4990	4990	0
165	20250306	161800	15685575	4990	4990	4990	4990	0
166	20250306	161700	15685575	4990	4990	4990	4990	0
167	20250306	161600	15685575	4990	4990	4990	4990	0
168	20250306	161500	15685575	4990	4990	4990	4990	0
169	20250306	161400	15685575	4990	4990	4990	4990	0
170	20250306	161300	15685575	4990	4990	4990	4990	0
171	20250306	161200	15685575	4990	4990	4990	4990	0
172	20250306	161100	15685575	4990	4990	4990	4990	0
173	20250306	161000	15685575	4990	4990	4990	4990	0
174	20250306	160900	15685575	4990	4990	4990	4990	0
175	20250306	160800	15685575	4990	4990	4990	4990	0
176	20250306	160700	15685575	4990	4990	4990	4990	0
177	20250306	160600	15685575	4990	4990	4990	4990	0
178	20250306	160500	15685575	4990	4990	4990	4990	0
179	20250306	160400	15685575	4990	4990	4990	4990	0
180	20250306	160300	15685575	4990	4990	4990	4990	0
181	20250306	160200	15685575	4990	4990	4990	4990	0
182	20250306	160100	15685575	4990	4990	4990	4990	137
183	20250306	160000	15685575	4990	4990	4990	4990	0
184	20250306	155900	15685575	4990	4990	4990	4990	0
185	20250306	155800	15685575	4990	4990	4990	4990	0
186	20250306	155700	15685575	4990	4990	4990	4990	0
187	20250306	155600	15685575	4990	4990	4990	4990	0
188	20250306	155500	15685575	4990	4990	4990	4990	0
189	20250306	155400	15685575	4990	4990	4990	4990	0
190	20250306	155300	15685575	4990	4990	4990	4990	0
191	20250306	155200	15685575	4990	4990	4990	4990	0
192	20250306	155100	15685575	4990	4990	4990	4990	0
193	20250306	155000	15685575	4990	4990	4990	4990	0
194	20250306	154900	15685575	4990	4990	4990	4990	0
195	20250306	154800	15685575	4990	4990	4990	4990	0
196	20250306	154700	15685575	4990	4990	4990	4990	0
197	20250306	154600	15685575	4990	4990	4990	4990	0
198	20250306	154500	15685575	4990	4990	4990	4990	0
199	20250306	154400	15685575	4990	4990	4990	4990	0
200	20250306	154300	15685575	4990	4990	4990	4990	0
201	20250306	154200	15685575	4990	4990	4990	4990	0
202	20250306	154100	15685575	4990	4990	4990	4990	0
203	20250306	154000	15685575	4990	4990	4990	4990	0
204	20250306	153900	15685575	4990	4990	4990	4990	0
205	20250306	153800	15685575	4990	4990	4990	4990	0
206	20250306	153700	15685575	4990	4990	4990	4990	0
207	20250306	153600	15685575	4990	4990	4990	4990	0
208	20250306	153500	15685575	4990	4990	4990	4990	0
209	20250306	153400	15685575	4990	4990	4990	4990	0
210	20250306	153300	15685575	4990	4990	4990	4990	0
211	20250306	153200	15685575	4990	4990	4990	4990	0
212	20250306	153100	15685575	4990	4990	4990	4990	137
213	20250306	153000	15685575	4990	4990	4990	4990	137
214	20250306	152900	15001945	4990	4990	4990	4990	0
215	20250306	152800	15001945	4990	4990	4990	4990	0
216	20250306	152700	15001945	4990	4990	4990	4990	0
217	20250306	152600	15001945	4990	4990	4990	4990	0
218	20250306	152500	15001945	4990	4990	4990	4990	0
219	20250306	152400	15001945	4990	4990	4990	4990	0
220	20250306	152300	15001945	4990	4990	4990	4990	0
221	20250306	152200	15001945	4990	4990	4990	4990	0
222	20250306	152100	15001945	4990	4990	4990	4990	0
223	20250306	152000	15001945	4990	4990	4990	4990	0
224	20250306	151900	15001945	4990	4990	4990	4990	0
225	20250306	151800	15001945	4990	4990	4990	4990	0
226	20250306	151700	15001945	4990	4990	4990	4990	0
227	20250306	151600	15001945	4990	4990	4990	4990	0
228	20250306	151500	15001945	4990	4990	4990	4990	0
229	20250306	151400	15001945	4990	4990	4990	4990	0
230	20250306	151300	15001945	4990	4990	4990	4990	0
231	20250306	151200	15001945	4990	4990	4990	4990	0
232	20250306	151100	15001945	4990	4990	4990	4990	0
233	20250306	151000	15001945	4990	4990	4990	4990	1
234	20250306	150900	14996955	4980	4980	4980	4980	2
235	20250306	150800	14986995	4980	4980	4980	4980	0
236	20250306	150700	14986995	4980	4970	4980	4970	31
237	20250306	150600	14832915	4980	4980	4980	4980	7
238	20250306	150500	14798055	4970	4970	4970	4970	0
239	20250306	150400	14798055	4970	4970	4970	4970	0
240	20250306	150300	14798055	4970	4970	4970	4970	0
241	20250306	150200	14798055	4970	4970	4970	4970	6
242	20250306	150100	14768235	4975	4975	4975	4975	278
243	20250306	150000	13385185	4990	4990	4990	4990	0
244	20250306	145900	13385185	4990	4990	4990	4990	0
245	20250306	145800	13385185	4990	4990	4990	4990	0
246	20250306	145700	13385185	4990	4990	4990	4990	0
247	20250306	145600	13385185	4990	4990	4990	4990	0
248	20250306	145500	13385185	4990	4990	4990	4990	0
249	20250306	145400	13385185	4990	4990	4990	4990	0
250	20250306	145300	13385185	4990	4990	4990	4990	0
251	20250306	145200	13385185	4990	4990	4990	4990	1
252	20250306	145100	13380195	4990	4990	4990	4990	0
253	20250306	145000	13380195	4990	4990	4990	4990	0
254	20250306	144900	13380195	4990	4990	4990	4990	0
255	20250306	144800	13380195	4990	4990	4990	4990	0
256	20250306	144700	13380195	4990	4990	4990	4990	0
257	20250306	144600	13380195	4990	4990	4990	4990	0
258	20250306	144500	13380195	4990	4990	4990	4990	0
259	20250306	144400	13380195	4990	4990	4990	4990	0
260	20250306	144300	13380195	4990	4990	4990	4990	0
261	20250306	144200	13380195	4990	4990	4990	4990	0
262	20250306	144100	13380195	4990	4990	4990	4990	0
263	20250306	144000	13380195	4990	4990	4990	4990	0
264	20250306	143900	13380195	4990	4990	4990	4990	0
265	20250306	143800	13380195	4990	4990	4990	4990	0
266	20250306	143700	13380195	4990	4990	4990	4990	0
267	20250306	143600	13380195	4990	4990	4990	4990	0
268	20250306	143500	13380195	4990	4990	4990	4990	0
269	20250306	143400	13380195	4990	4990	4990	4990	0
270	20250306	143300	13380195	4990	4990	4990	4990	0
271	20250306	143200	13380195	4990	4990	4990	4990	0
272	20250306	143100	13380195	4990	4990	4990	4990	0
273	20250306	143000	13380195	4990	4990	4990	4990	0
274	20250306	142900	13380195	4990	4990	4990	4990	0
275	20250306	142800	13380195	4990	4990	4990	4990	0
276	20250306	142700	13380195	4990	4990	4990	4990	0
277	20250306	142600	13380195	4990	4990	4990	4990	0
278	20250306	142500	13380195	4990	4990	4990	4990	0
279	20250306	142400	13380195	4990	4990	4990	4990	0
280	20250306	142300	13380195	4990	4990	4990	4990	0
281	20250306	142200	13380195	4990	4990	4990	4990	0
282	20250306	142100	13380195	4990	4990	4990	4990	0
283	20250306	142000	13380195	4990	4990	4990	4990	0
284	20250306	141900	13380195	4990	4990	4990	4990	0
285	20250306	141800	13380195	4990	4990	4990	4990	0
286	20250306	141700	13380195	4990	4990	4990	4990	0
287	20250306	141600	13380195	4990	4990	4990	4990	0
288	20250306	141500	13380195	4990	4990	4990	4990	0
289	20250306	141400	13380195	4990	4990	4990	4990	0
290	20250306	141300	13380195	4990	4990	4990	4990	0
291	20250306	141200	13380195	4990	4990	4990	4990	0
292	20250306	141100	13380195	4990	4990	4990	4990	0
293	20250306	141000	13380195	4990	4990	4990	4990	0
294	20250306	140900	13380195	4990	4990	4990	4990	0
295	20250306	140800	13380195	4990	4990	4990	4990	0
296	20250306	140700	13380195	4990	4990	4990	4990	0
297	20250306	140600	13380195	4990	4990	4990	4990	0
298	20250306	140500	13380195	4990	4990	4990	4990	0
299	20250306	140400	13380195	4990	4990	4990	4990	0
300	20250306	140300	13380195	4990	4990	4990	4990	0
301	20250306	140200	13380195	4990	4990	4990	4990	0
302	20250306	140100	13380195	4990	4990	4990	4990	0
303	20250306	140000	13380195	4990	4985	4990	4985	200
304	20250306	135900	12382455	4985	4985	4985	4985	0
305	20250306	135800	12382455	4985	4985	4985	4985	0
306	20250306	135700	12382455	4985	4985	4985	4985	0
307	20250306	135600	12382455	4985	4985	4985	4985	50
308	20250306	135500	12133205	4985	4985	4985	4985	0
309	20250306	135400	12133205	4985	4985	4985	4985	0
310	20250306	135300	12133205	4985	4985	4985	4985	0
311	20250306	135200	12133205	4985	4985	4985	4985	70
312	20250306	135100	11784255	4985	4985	4985	4985	0
313	20250306	135000	11784255	4985	4985	4985	4985	0
314	20250306	134900	11784255	4985	4985	4985	4985	1
315	20250306	134800	11779270	4980	4980	4980	4980	0
316	20250306	134700	11779270	4980	4980	4980	4980	0
317	20250306	134600	11779270	4980	4980	4980	4980	0
318	20250306	134500	11779270	4980	4980	4980	4980	0
319	20250306	134400	11779270	4980	4980	4980	4980	0
320	20250306	134300	11779270	4980	4980	4980	4980	159
321	20250306	134200	10987450	4980	4980	4980	4980	0
322	20250306	134100	10987450	4980	4980	4980	4980	0
323	20250306	134000	10987450	4980	4980	4980	4980	0
324	20250306	133900	10987450	4980	4980	4980	4980	0
325	20250306	133800	10987450	4980	4980	4980	4980	0
326	20250306	133700	10987450	4980	4980	4980	4980	0
327	20250306	133600	10987450	4980	4980	4980	4980	0
328	20250306	133500	10987450	4980	4980	4980	4980	0
329	20250306	133400	10987450	4980	4980	4980	4980	1
330	20250306	133300	10982470	4995	4995	4995	4995	0
331	20250306	133200	10982470	4995	4995	4995	4995	0
332	20250306	133100	10982470	4995	4995	4995	4995	0
333	20250306	133000	10982470	4995	4995	4995	4995	0
334	20250306	132900	10982470	4995	4995	4995	4995	0
335	20250306	132800	10982470	4995	4995	4995	4995	0
336	20250306	132700	10982470	4995	4995	4995	4995	0
337	20250306	132600	10982470	4995	4995	4995	4995	0
338	20250306	132500	10982470	4995	4995	4995	4995	0
339	20250306	132400	10982470	4995	4995	4995	4995	0
340	20250306	132300	10982470	4995	4995	4995	4995	0
341	20250306	132200	10982470	4995	4995	4995	4995	0
342	20250306	132100	10982470	4995	4995	4995	4995	0
343	20250306	132000	10982470	4995	4995	4995	4995	0
344	20250306	131900	10982470	4995	4995	4995	4995	0
345	20250306	131800	10982470	4995	4995	4995	4995	0
346	20250306	131700	10982470	4995	4995	4995	4995	0
347	20250306	131600	10982470	4995	4995	4995	4995	0
348	20250306	131500	10982470	4995	4995	4995	4995	1
349	20250306	131400	10977475	4980	4980	4980	4980	0
350	20250306	131300	10977475	4980	4980	4980	4980	0
351	20250306	131200	10977475	4980	4980	4980	4980	0
352	20250306	131100	10977475	4980	4980	4980	4980	0
353	20250306	131000	10977475	4980	4980	4980	4980	0
354	20250306	130900	10977475	4980	4980	4980	4980	0
355	20250306	130800	10977475	4980	4980	4980	4980	0
356	20250306	130700	10977475	4980	4980	4980	4980	0
357	20250306	130600	10977475	4980	4980	4980	4980	0
358	20250306	130500	10977475	4980	4980	4980	4980	0
359	20250306	130400	10977475	4980	4980	4980	4980	0
360	20250306	130300	10977475	4980	4980	4980	4980	0
361	20250306	130200	10977475	4980	4980	4980	4980	60
362	20250306	130100	10678675	4985	4985	4985	4985	0
363	20250306	130000	10678675	4985	4985	4985	4985	0
364	20250306	125900	10678675	4985	4985	4985	4985	0
365	20250306	125800	10678675	4985	4985	4985	4985	0
366	20250306	125700	10678675	4985	5000	5000	4985	19
367	20250306	125600	10583690	5000	5000	5000	5000	2
368	20250306	125500	10573690	5020	5020	5020	5020	1
369	20250306	125400	10568670	5020	5020	5020	5020	0
370	20250306	125300	10568670	5020	5020	5020	5020	0
371	20250306	125200	10568670	5020	5020	5020	5020	0
372	20250306	125100	10568670	5020	5020	5020	5020	0
373	20250306	125000	10568670	5020	5020	5020	5020	0
374	20250306	124900	10568670	5020	5020	5020	5020	0
375	20250306	124800	10568670	5020	5020	5020	5020	0
376	20250306	124700	10568670	5020	5020	5020	5020	0
377	20250306	124600	10568670	5020	5020	5020	5020	0
378	20250306	124500	10568670	5020	5020	5020	5020	0
379	20250306	124400	10568670	5020	5020	5020	5020	0
380	20250306	124300	10568670	5020	5020	5020	5020	1
381	20250306	124200	10563650	5020	5020	5020	5020	0
382	20250306	124100	10563650	5020	5020	5020	5020	0
383	20250306	124000	10563650	5020	5020	5020	5020	1
384	20250306	123900	10558630	5000	5000	5000	5000	0
385	20250306	123800	10558630	5000	5000	5000	5000	0
386	20250306	123700	10558630	5000	5000	5000	5000	0
387	20250306	123600	10558630	5000	5000	5000	5000	0
388	20250306	123500	10558630	5000	5000	5000	5000	0
389	20250306	123400	10558630	5000	5000	5000	5000	0
390	20250306	123300	10558630	5000	5000	5000	5000	0
391	20250306	123200	10558630	5000	5000	5000	5000	1
392	20250306	123100	10553630	5020	5020	5020	5020	0
393	20250306	123000	10553630	5020	5020	5020	5020	0
394	20250306	122900	10553630	5020	5020	5020	5020	0
395	20250306	122800	10553630	5020	5020	5020	5020	0
396	20250306	122700	10553630	5020	5020	5020	5020	0
397	20250306	122600	10553630	5020	5020	5020	5020	15
398	20250306	122500	10478330	5020	5020	5020	5020	0
399	20250306	122400	10478330	5020	5020	5020	5020	0
400	20250306	122300	10478330	5020	5020	5020	5020	0
401	20250306	122200	10478330	5020	5020	5020	5020	0
402	20250306	122100	10478330	5020	5020	5020	5020	0
403	20250306	122000	10478330	5020	5020	5020	5020	0
404	20250306	121900	10478330	5020	5020	5020	5020	0
405	20250306	121800	10478330	5020	5020	5020	5020	0
406	20250306	121700	10478330	5020	5020	5020	5020	0
407	20250306	121600	10478330	5020	5020	5020	5020	0
408	20250306	121500	10478330	5020	5020	5020	5020	0
409	20250306	121400	10478330	5020	5020	5020	5020	0
410	20250306	121300	10478330	5020	5020	5020	5020	0
411	20250306	121200	10478330	5020	5020	5020	5020	1
412	20250306	121100	10473310	4985	4985	4985	4985	0
413	20250306	121000	10473310	4985	4985	4985	4985	0
414	20250306	120900	10473310	4985	4985	4985	4985	0
415	20250306	120800	10473310	4985	4985	4985	4985	0
416	20250306	120700	10473310	4985	4985	4985	4985	0
417	20250306	120600	10473310	4985	4985	4985	4985	10
418	20250306	120500	10423460	4985	4985	4985	4985	0
419	20250306	120400	10423460	4985	4985	4985	4985	0
420	20250306	120300	10423460	4985	4985	4985	4985	321
421	20250306	120200	8823275	4985	4985	4985	4985	544
422	20250306	120100	6111435	4980	4980	4980	4980	0
423	20250306	120000	6111435	4980	4980	4980	4980	0
424	20250306	115900	6111435	4980	4980	4980	4980	0
425	20250306	115800	6111435	4980	5000	5000	4980	419
426	20250306	115700	4020275	5040	5040	5040	5040	0
427	20250306	115600	4020275	5040	5040	5040	5040	0
428	20250306	115500	4020275	5040	5040	5040	5040	0
429	20250306	115400	4020275	5040	5040	5040	5040	0
430	20250306	115300	4020275	5040	5040	5040	5040	0
431	20250306	115200	4020275	5040	5040	5040	5040	0
432	20250306	115100	4020275	5040	5040	5040	5040	0
433	20250306	115000	4020275	5040	5040	5040	5040	0
434	20250306	114900	4020275	5040	5040	5040	5040	0
435	20250306	114800	4020275	5040	5040	5040	5040	0
436	20250306	114700	4020275	5040	5040	5040	5040	0
437	20250306	114600	4020275	5040	5040	5040	5040	0
438	20250306	114500	4020275	5040	5040	5040	5040	0
439	20250306	114400	4020275	5040	5040	5040	5040	0
440	20250306	114300	4020275	5040	5040	5040	5040	0
441	20250306	114200	4020275	5040	5040	5040	5040	0
442	20250306	114100	4020275	5040	5040	5040	5040	0
443	20250306	114000	4020275	5040	5030	5040	5030	2
444	20250306	113900	4010205	5000	5000	5000	5000	1
445	20250306	113800	4005205	5040	5040	5040	5040	0
446	20250306	113700	4005205	5040	5040	5040	5040	0
447	20250306	113600	4005205	5040	5040	5040	5040	0
448	20250306	113500	4005205	5040	5040	5040	5040	0
449	20250306	113400	4005205	5040	5040	5040	5040	0
450	20250306	113300	4005205	5040	5040	5040	5040	1
451	20250306	113200	4000165	5040	5040	5040	5040	0
452	20250306	113100	4000165	5040	5040	5040	5040	0
453	20250306	113000	4000165	5040	5040	5040	5040	1
454	20250306	112900	3995125	5040	5040	5040	5040	60
455	20250306	112800	3692725	5040	5040	5040	5040	0
456	20250306	112700	3692725	5040	5040	5040	5040	0
457	20250306	112600	3692725	5040	5040	5040	5040	0
458	20250306	112500	3692725	5040	5040	5040	5040	0
459	20250306	112400	3692725	5040	5040	5040	5040	0
460	20250306	112300	3692725	5040	5040	5040	5040	0
461	20250306	112200	3692725	5040	5040	5040	5040	0
462	20250306	112100	3692725	5040	5040	5040	5040	0
463	20250306	112000	3692725	5040	5040	5040	5040	0
464	20250306	111900	3692725	5040	5040	5040	5040	0
465	20250306	111800	3692725	5040	5040	5040	5040	0
466	20250306	111700	3692725	5040	5040	5040	5040	0
467	20250306	111600	3692725	5040	5040	5040	5040	0
468	20250306	111500	3692725	5040	5040	5040	5040	0
469	20250306	111400	3692725	5040	5040	5040	5040	0
470	20250306	111300	3692725	5040	5040	5040	5040	9
471	20250306	111200	3647365	5050	5050	5050	5050	0
472	20250306	111100	3647365	5050	5050	5050	5050	0
473	20250306	111000	3647365	5050	5050	5050	5050	0
474	20250306	110900	3647365	5050	5050	5050	5050	0
475	20250306	110800	3647365	5050	5050	5050	5050	0
476	20250306	110700	3647365	5050	5050	5050	5050	0
477	20250306	110600	3647365	5050	5050	5050	5050	0
478	20250306	110500	3647365	5050	5050	5050	5050	0
479	20250306	110400	3647365	5050	5050	5050	5050	0
480	20250306	110300	3647365	5050	5050	5050	5050	0
481	20250306	110200	3647365	5050	5000	5050	5000	20
482	20250306	110100	3547095	5000	5000	5000	5000	0
483	20250306	110000	3547095	5000	5000	5000	5000	0
484	20250306	105900	3547095	5000	5000	5000	5000	0
485	20250306	105800	3547095	5000	5000	5000	5000	0
486	20250306	105700	3547095	5000	5000	5000	5000	0
487	20250306	105600	3547095	5000	5000	5000	5000	0
488	20250306	105500	3547095	5000	5000	5000	5000	0
489	20250306	105400	3547095	5000	5000	5000	5000	0
490	20250306	105300	3547095	5000	4995	5000	4995	180
491	20250306	105200	2647620	4990	4990	4990	4990	0
492	20250306	105100	2647620	4990	4990	4990	4990	0
493	20250306	105000	2647620	4990	4990	4990	4990	1
494	20250306	104900	2642630	4995	4995	4995	4995	0
495	20250306	104800	2642630	4995	4995	4995	4995	0
496	20250306	104700	2642630	4995	4995	4995	4995	0
497	20250306	104600	2642630	4995	4995	4995	4995	0
498	20250306	104500	2642630	4995	4995	4995	4995	0
499	20250306	104400	2642630	4995	4995	4995	4995	0
500	20250306	104300	2642630	4995	4995	4995	4995	1
501	20250306	104200	2637635	4985	4985	4985	4985	0
502	20250306	104100	2637635	4985	4985	4985	4985	0
503	20250306	104000	2637635	4985	4990	4990	4985	78
504	20250306	103900	2248455	4995	4995	4995	4995	0
505	20250306	103800	2248455	4995	4995	4995	4995	0
506	20250306	103700	2248455	4995	4995	4995	4995	0
507	20250306	103600	2248455	4995	4995	4995	4995	0
508	20250306	103500	2248455	4995	4995	4995	4995	0
509	20250306	103400	2248455	4995	4995	4995	4995	0
510	20250306	103300	2248455	4995	4995	4995	4995	1
511	20250306	103200	2243460	5000	5000	5000	5000	0
512	20250306	103100	2243460	5000	5000	5000	5000	0
513	20250306	103000	2243460	5000	5000	5000	5000	0
514	20250306	102900	2243460	5000	5000	5000	5000	0
515	20250306	102800	2243460	5000	5000	5000	5000	0
516	20250306	102700	2243460	5000	5000	5000	5000	0
517	20250306	102600	2243460	5000	5000	5000	5000	0
518	20250306	102500	2243460	5000	5000	5000	5000	0
519	20250306	102400	2243460	5000	5000	5000	5000	0
520	20250306	102300	2243460	5000	5000	5000	5000	0
521	20250306	102200	2243460	5000	5000	5000	5000	0
522	20250306	102100	2243460	5000	5000	5000	5000	0
523	20250306	102000	2243460	5000	5000	5000	5000	0
524	20250306	101900	2243460	5000	5000	5000	5000	0
525	20250306	101800	2243460	5000	5000	5000	5000	0
526	20250306	101700	2243460	5000	5000	5000	5000	0
527	20250306	101600	2243460	5000	5000	5000	5000	0
528	20250306	101500	2243460	5000	5000	5000	5000	0
529	20250306	101400	2243460	5000	5000	5000	5000	0
530	20250306	101300	2243460	5000	5000	5000	5000	0
531	20250306	101200	2243460	5000	5000	5000	5000	0
532	20250306	101100	2243460	5000	5000	5000	5000	8
533	20250306	101000	2203460	4965	4965	4965	4965	0
534	20250306	100900	2203460	4965	4965	4965	4965	0
535	20250306	100800	2203460	4965	5000	5000	4965	12
536	20250306	100700	2143495	5000	5000	5000	5000	0
537	20250306	100600	2143495	5000	5000	5000	5000	0
538	20250306	100500	2143495	5000	5000	5000	5000	0
539	20250306	100400	2143495	5000	5000	5000	5000	0
540	20250306	100300	2143495	5000	5000	5000	5000	0
541	20250306	100200	2143495	5000	5000	5000	5000	0
542	20250306	100100	2143495	5000	5000	5000	5000	0
543	20250306	100000	2143495	5000	5000	5000	5000	0
544	20250306	095900	2143495	5000	5000	5000	5000	0
545	20250306	095800	2143495	5000	5000	5000	5000	0
546	20250306	095700	2143495	5000	5000	5000	5000	0
547	20250306	095600	2143495	5000	5000	5000	5000	0
548	20250306	095500	2143495	5000	5000	5000	5000	8
549	20250306	095400	2103495	5000	5000	5000	5000	0
550	20250306	095300	2103495	5000	5000	5000	5000	0
551	20250306	095200	2103495	5000	5000	5000	5000	0
552	20250306	095100	2103495	5000	5000	5000	5000	0
553	20250306	095000	2103495	5000	5000	5000	5000	0
554	20250306	094900	2103495	5000	5000	5000	5000	0
555	20250306	094800	2103495	5000	5000	5000	5000	0
556	20250306	094700	2103495	5000	5000	5000	5000	0
557	20250306	094600	2103495	5000	5000	5000	5000	0
558	20250306	094500	2103495	5000	5000	5000	5000	0
559	20250306	094400	2103495	5000	5000	5000	5000	0
560	20250306	094300	2103495	5000	5000	5000	5000	10
561	20250306	094200	2053495	5000	5000	5000	5000	0
562	20250306	094100	2053495	5000	5000	5000	5000	0
563	20250306	094000	2053495	5000	5000	5000	5000	0
564	20250306	093900	2053495	5000	5000	5000	5000	0
565	20250306	093800	2053495	5000	5000	5000	5000	0
566	20250306	093700	2053495	5000	5000	5000	5000	0
567	20250306	093600	2053495	5000	5000	5000	5000	0
568	20250306	093500	2053495	5000	5000	5000	5000	10
569	20250306	093400	2003495	5000	5000	5000	5000	1
570	20250306	093300	1998495	4960	4960	4960	4960	0
571	20250306	093200	1998495	4960	4985	4985	4960	157
572	20250306	093100	1218530	5000	5000	5000	5000	0
573	20250306	093000	1218530	5000	5000	5000	5000	0
574	20250306	092900	1218530	5000	5000	5000	5000	0
575	20250306	092800	1218530	5000	5000	5000	5000	0
576	20250306	092700	1218530	5000	5000	5000	5000	0
577	20250306	092600	1218530	5000	5000	5000	5000	0
578	20250306	092500	1218530	5000	5000	5000	5000	19
579	20250306	092400	1123530	5000	5000	5000	5000	0
580	20250306	092300	1123530	5000	5000	5000	5000	0
581	20250306	092200	1123530	5000	5000	5000	5000	0
582	20250306	092100	1123530	5000	5000	5000	5000	47
583	20250306	092000	888530	5000	5000	5000	5000	50
584	20250306	091900	638530	4985	4985	4985	4985	0
585	20250306	091800	638530	4985	4985	4985	4985	0
586	20250306	091700	638530	4985	4985	4985	4985	0
587	20250306	091600	638530	4985	4985	4985	4985	0
588	20250306	091500	638530	4985	4985	4985	4985	0
589	20250306	091400	638530	4985	4985	4985	4985	0
590	20250306	091300	638530	4985	4985	4985	4985	3
591	20250306	091200	623575	4985	4985	4985	4985	0
592	20250306	091100	623575	4985	4985	4985	4985	0
593	20250306	091000	623575	4985	4985	4985	4985	94
594	20250306	090900	154985	4985	4985	4985	4985	1
595	20250306	090800	150000	5000	5000	5000	5000	10
596	20250306	090700	100000	5000	5000	5000	5000	0
597	20250306	090600	100000	5000	5000	5000	5000	0
598	20250306	090500	100000	5000	5000	5000	5000	0
599	20250306	090400	100000	5000	5000	5000	5000	0
600	20250306	090300	100000	5000	5000	5000	5000	0
601	20250306	090200	100000	5000	5000	5000	5000	1
602	20250306	090100	95000	5000	5000	5000	5000	0
603	20250306	090000	95000	5000	5000	5000	5000	19