KissMeData/005670/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	184600	254051785	4990	4990	4990	4990	1926
3	20250307	184500	254051785	4990	4990	4990	4990	0
4	20250307	184400	254051785	4990	4990	4990	4990	0
5	20250307	184300	254051785	4990	4990	4990	4990	0
6	20250307	184200	254051785	4990	4990	4990	4990	0
7	20250307	184100	254051785	4990	4990	4990	4990	0
8	20250307	184000	254051785	4990	4990	4990	4990	0
9	20250307	183900	254051785	4990	4990	4990	4990	0
10	20250307	183800	254051785	4990	4990	4990	4990	0
11	20250307	183700	254051785	4990	4990	4990	4990	0
12	20250307	183600	254051785	4990	4990	4990	4990	0
13	20250307	183500	254051785	4990	4990	4990	4990	0
14	20250307	183400	254051785	4990	4990	4990	4990	0
15	20250307	183300	254051785	4990	4990	4990	4990	0
16	20250307	183200	254051785	4990	4990	4990	4990	0
17	20250307	183100	254051785	4990	4990	4990	4990	0
18	20250307	183000	254051785	4990	4990	4990	4990	0
19	20250307	182900	254051785	4990	4990	4990	4990	0
20	20250307	182800	254051785	4990	4990	4990	4990	0
21	20250307	182700	254051785	4990	4990	4990	4990	0
22	20250307	182600	254051785	4990	4990	4990	4990	0
23	20250307	182500	254051785	4990	4990	4990	4990	0
24	20250307	182400	254051785	4990	4990	4990	4990	0
25	20250307	182300	254051785	4990	4990	4990	4990	0
26	20250307	182200	254051785	4990	4990	4990	4990	0
27	20250307	182100	254051785	4990	4990	4990	4990	0
28	20250307	182000	254051785	4990	4990	4990	4990	0
29	20250307	181900	254051785	4990	4990	4990	4990	0
30	20250307	181800	254051785	4990	4990	4990	4990	0
31	20250307	181700	254051785	4990	4990	4990	4990	0
32	20250307	181600	254051785	4990	4990	4990	4990	1926
33	20250307	181500	254051785	4990	4990	4990	4990	0
34	20250307	181400	254051785	4990	4990	4990	4990	0
35	20250307	181300	254051785	4990	4990	4990	4990	0
36	20250307	181200	254051785	4990	4990	4990	4990	0
37	20250307	181100	254051785	4990	4990	4990	4990	0
38	20250307	181000	254051785	4990	4990	4990	4990	0
39	20250307	180900	254051785	4990	4990	4990	4990	0
40	20250307	180800	254051785	4990	4990	4990	4990	0
41	20250307	180700	254051785	4990	4990	4990	4990	0
42	20250307	180600	254051785	4990	4990	4990	4990	0
43	20250307	180500	254051785	4990	4990	4990	4990	0
44	20250307	180400	254051785	4990	4990	4990	4990	0
45	20250307	180300	254051785	4990	4990	4990	4990	0
46	20250307	180200	254051785	4990	4990	4990	4990	0
47	20250307	180100	254051785	4990	4990	4990	4990	0
48	20250307	180000	254051785	4990	4990	4990	4990	0
49	20250307	175900	254051785	4990	4990	4990	4990	0
50	20250307	175800	254051785	4990	4990	4990	4990	0
51	20250307	175700	254051785	4990	4990	4990	4990	0
52	20250307	175600	254051785	4990	4990	4990	4990	0
53	20250307	175500	254051785	4990	4990	4990	4990	0
54	20250307	175400	254051785	4990	4990	4990	4990	0
55	20250307	175300	254051785	4990	4990	4990	4990	0
56	20250307	175200	254051785	4990	4990	4990	4990	0
57	20250307	175100	254051785	4990	4990	4990	4990	0
58	20250307	175000	254051785	4990	4990	4990	4990	0
59	20250307	174900	254051785	4990	4990	4990	4990	0
60	20250307	174800	254051785	4990	4990	4990	4990	0
61	20250307	174700	254051785	4990	4990	4990	4990	0
62	20250307	174600	254051785	4990	4990	4990	4990	1926
63	20250307	174500	254051785	4990	4990	4990	4990	0
64	20250307	174400	254051785	4990	4990	4990	4990	0
65	20250307	174300	254051785	4990	4990	4990	4990	0
66	20250307	174200	254051785	4990	4990	4990	4990	0
67	20250307	174100	254051785	4990	4990	4990	4990	0
68	20250307	174000	254051785	4990	4990	4990	4990	0
69	20250307	173900	254051785	4990	4990	4990	4990	0
70	20250307	173800	254051785	4990	4990	4990	4990	0
71	20250307	173700	254051785	4990	4990	4990	4990	0
72	20250307	173600	254051785	4990	4990	4990	4990	0
73	20250307	173500	254051785	4990	4990	4990	4990	0
74	20250307	173400	254051785	4990	4990	4990	4990	0
75	20250307	173300	254051785	4990	4990	4990	4990	0
76	20250307	173200	254051785	4990	4990	4990	4990	0
77	20250307	173100	254051785	4990	4990	4990	4990	0
78	20250307	173000	254051785	4990	4990	4990	4990	0
79	20250307	172900	254051785	4990	4990	4990	4990	0
80	20250307	172800	254051785	4990	4990	4990	4990	0
81	20250307	172700	254051785	4990	4990	4990	4990	0
82	20250307	172600	254051785	4990	4990	4990	4990	0
83	20250307	172500	254051785	4990	4990	4990	4990	0
84	20250307	172400	254051785	4990	4990	4990	4990	0
85	20250307	172300	254051785	4990	4990	4990	4990	0
86	20250307	172200	254051785	4990	4990	4990	4990	0
87	20250307	172100	254051785	4990	4990	4990	4990	0
88	20250307	172000	254051785	4990	4990	4990	4990	0
89	20250307	171900	254051785	4990	4990	4990	4990	0
90	20250307	171800	254051785	4990	4990	4990	4990	0
91	20250307	171700	254051785	4990	4990	4990	4990	0
92	20250307	171600	254051785	4990	4990	4990	4990	1926
93	20250307	171500	254051785	4990	4990	4990	4990	0
94	20250307	171400	254051785	4990	4990	4990	4990	0
95	20250307	171300	254051785	4990	4990	4990	4990	0
96	20250307	171200	254051785	4990	4990	4990	4990	0
97	20250307	171100	254051785	4990	4990	4990	4990	0
98	20250307	171000	254051785	4990	4990	4990	4990	0
99	20250307	170900	254051785	4990	4990	4990	4990	0
100	20250307	170800	254051785	4990	4990	4990	4990	0
101	20250307	170700	254051785	4990	4990	4990	4990	0
102	20250307	170600	254051785	4990	4990	4990	4990	0
103	20250307	170500	254051785	4990	4990	4990	4990	0
104	20250307	170400	254051785	4990	4990	4990	4990	0
105	20250307	170300	254051785	4990	4990	4990	4990	0
106	20250307	170200	254051785	4990	4990	4990	4990	0
107	20250307	170100	254051785	4990	4990	4990	4990	0
108	20250307	170000	254051785	4990	4990	4990	4990	0
109	20250307	165900	254051785	4990	4990	4990	4990	0
110	20250307	165800	254051785	4990	4990	4990	4990	0
111	20250307	165700	254051785	4990	4990	4990	4990	0
112	20250307	165600	254051785	4990	4990	4990	4990	0
113	20250307	165500	254051785	4990	4990	4990	4990	0
114	20250307	165400	254051785	4990	4990	4990	4990	0
115	20250307	165300	254051785	4990	4990	4990	4990	0
116	20250307	165200	254051785	4990	4990	4990	4990	0
117	20250307	165100	254051785	4990	4990	4990	4990	0
118	20250307	165000	254051785	4990	4990	4990	4990	0
119	20250307	164900	254051785	4990	4990	4990	4990	0
120	20250307	164800	254051785	4990	4990	4990	4990	0
121	20250307	164700	254051785	4990	4990	4990	4990	0
122	20250307	164600	254051785	4990	4990	4990	4990	1926
123	20250307	164500	254051785	4990	4990	4990	4990	0
124	20250307	164400	254051785	4990	4990	4990	4990	0
125	20250307	164300	254051785	4990	4990	4990	4990	0
126	20250307	164200	254051785	4990	4990	4990	4990	0
127	20250307	164100	254051785	4990	4990	4990	4990	0
128	20250307	164000	254051785	4990	4990	4990	4990	0
129	20250307	163900	254051785	4990	4990	4990	4990	0
130	20250307	163800	254051785	4990	4990	4990	4990	0
131	20250307	163700	254051785	4990	4990	4990	4990	0
132	20250307	163600	254051785	4990	4990	4990	4990	0
133	20250307	163500	254051785	4990	4990	4990	4990	0
134	20250307	163400	254051785	4990	4990	4990	4990	0
135	20250307	163300	254051785	4990	4990	4990	4990	0
136	20250307	163200	254051785	4990	4990	4990	4990	0
137	20250307	163100	254051785	4990	4990	4990	4990	0
138	20250307	163000	254051785	4990	4990	4990	4990	0
139	20250307	162900	254051785	4990	4990	4990	4990	0
140	20250307	162800	254051785	4990	4990	4990	4990	0
141	20250307	162700	254051785	4990	4990	4990	4990	0
142	20250307	162600	254051785	4990	4990	4990	4990	0
143	20250307	162500	254051785	4990	4990	4990	4990	0
144	20250307	162400	254051785	4990	4990	4990	4990	0
145	20250307	162300	254051785	4990	4990	4990	4990	0
146	20250307	162200	254051785	4990	4990	4990	4990	0
147	20250307	162100	254051785	4990	4990	4990	4990	0
148	20250307	162000	254051785	4990	4990	4990	4990	0
149	20250307	161900	254051785	4990	4990	4990	4990	0
150	20250307	161800	254051785	4990	4990	4990	4990	0
151	20250307	161700	254051785	4990	4990	4990	4990	0
152	20250307	161600	254051785	4990	4990	4990	4990	1926
153	20250307	161500	254051785	4990	4990	4990	4990	0
154	20250307	161400	254051785	4990	4990	4990	4990	0
155	20250307	161300	254051785	4990	4990	4990	4990	0
156	20250307	161200	254051785	4990	4990	4990	4990	0
157	20250307	161100	254051785	4990	4990	4990	4990	0
158	20250307	161000	254051785	4990	4990	4990	4990	0
159	20250307	160900	254051785	4990	4990	4990	4990	0
160	20250307	160800	254051785	4990	4990	4990	4990	0
161	20250307	160700	254051785	4990	4990	4990	4990	0
162	20250307	160600	254051785	4990	4990	4990	4990	0
163	20250307	160500	254051785	4990	4990	4990	4990	0
164	20250307	160400	254051785	4990	4990	4990	4990	0
165	20250307	160300	254051785	4990	4990	4990	4990	0
166	20250307	160200	254051785	4990	4990	4990	4990	0
167	20250307	160100	254051785	4990	4990	4990	4990	0
168	20250307	160000	254051785	4990	4990	4990	4990	0
169	20250307	155900	254051785	4990	4990	4990	4990	0
170	20250307	155800	254051785	4990	4990	4990	4990	0
171	20250307	155700	254051785	4990	4990	4990	4990	0
172	20250307	155600	254051785	4990	4990	4990	4990	0
173	20250307	155500	254051785	4990	4990	4990	4990	0
174	20250307	155400	254051785	4990	4990	4990	4990	0
175	20250307	155300	254051785	4990	4990	4990	4990	0
176	20250307	155200	254051785	4990	4990	4990	4990	0
177	20250307	155100	254051785	4990	4990	4990	4990	0
178	20250307	155000	254051785	4990	4990	4990	4990	0
179	20250307	154900	254051785	4990	4990	4990	4990	0
180	20250307	154800	254051785	4990	4990	4990	4990	0
181	20250307	154700	254051785	4990	4990	4990	4990	0
182	20250307	154600	254051785	4990	4990	4990	4990	1926
183	20250307	154500	254051785	4990	4990	4990	4990	0
184	20250307	154400	254051785	4990	4990	4990	4990	0
185	20250307	154300	254051785	4990	4990	4990	4990	0
186	20250307	154200	254051785	4990	4990	4990	4990	0
187	20250307	154100	254051785	4990	4990	4990	4990	0
188	20250307	154000	254051785	4990	4990	4990	4990	0
189	20250307	153900	254051785	4990	4990	4990	4990	0
190	20250307	153800	254051785	4990	4990	4990	4990	0
191	20250307	153700	254051785	4990	4990	4990	4990	0
192	20250307	153600	254051785	4990	4990	4990	4990	0
193	20250307	153500	254051785	4990	4990	4990	4990	0
194	20250307	153400	254051785	4990	4990	4990	4990	0
195	20250307	153300	254051785	4990	4990	4990	4990	0
196	20250307	153200	254051785	4990	4990	4990	4990	0
197	20250307	153100	254051785	4990	4990	4990	4990	0
198	20250307	153000	254051785	4990	4990	4990	4990	1926
199	20250307	152900	244441045	5000	5000	5000	5000	0
200	20250307	152800	244441045	5000	5000	5000	5000	0
201	20250307	152700	244441045	5000	5000	5000	5000	0
202	20250307	152600	244441045	5000	5000	5000	5000	0
203	20250307	152500	244441045	5000	5000	5000	5000	0
204	20250307	152400	244441045	5000	5000	5000	5000	0
205	20250307	152300	244441045	5000	5000	5000	5000	0
206	20250307	152200	244441045	5000	5000	5000	5000	0
207	20250307	152100	244441045	5000	5000	5000	5000	0
208	20250307	152000	244441045	5000	5000	5000	5000	0
209	20250307	151900	244441045	5000	4990	5000	4990	73
210	20250307	151800	244076755	4990	5000	5000	4990	604
211	20250307	151700	241056975	4995	5000	5010	4995	651
212	20250307	151600	237804190	5010	5010	5010	5010	1
213	20250307	151500	237799180	5010	5010	5010	5010	0
214	20250307	151400	237799180	5010	5000	5010	5000	50
215	20250307	151300	237549170	5010	5010	5010	5010	0
216	20250307	151200	237549170	5010	5010	5010	5010	0
217	20250307	151100	237549170	5010	5010	5010	5010	0
218	20250307	151000	237549170	5010	5010	5010	5010	0
219	20250307	150900	237549170	5010	5010	5010	5010	0
220	20250307	150800	237549170	5010	5000	5010	5000	25
221	20250307	150700	237424160	5010	5010	5010	5010	0
222	20250307	150600	237424160	5010	5010	5010	5010	0
223	20250307	150500	237424160	5010	5010	5010	5010	0
224	20250307	150400	237424160	5010	5010	5010	5010	0
225	20250307	150300	237424160	5010	5010	5010	5010	0
226	20250307	150200	237424160	5010	5010	5010	5010	0
227	20250307	150100	237424160	5010	5010	5010	5010	0
228	20250307	150000	237424160	5010	5000	5010	5000	91
229	20250307	145900	236969150	5010	5010	5010	5010	0
230	20250307	145800	236969150	5010	5000	5010	5000	410
231	20250307	145700	234919140	4995	4995	4995	4995	2
232	20250307	145600	234909150	5010	5010	5010	5010	30
233	20250307	145500	234758850	5010	5010	5010	5010	0
234	20250307	145400	234758850	5010	5010	5010	5010	0
235	20250307	145300	234758850	5010	5010	5010	5010	1
236	20250307	145200	234753840	4995	4995	4995	4995	14
237	20250307	145100	234683910	5010	5000	5010	5000	207
238	20250307	145000	233648900	5020	5020	5020	5020	1
239	20250307	144900	233643880	5000	5020	5020	5000	3
240	20250307	144800	233628860	5000	5000	5000	5000	2
241	20250307	144700	233618860	5020	5020	5020	5020	1
242	20250307	144600	233613840	5020	5020	5020	5020	1
243	20250307	144500	233608820	4995	5000	5000	4995	3419
244	20250307	144400	216525370	5020	5020	5020	5020	0
245	20250307	144300	216525370	5020	5020	5020	5020	0
246	20250307	144200	216525370	5020	5020	5020	5020	0
247	20250307	144100	216525370	5020	5020	5020	5020	0
248	20250307	144000	216525370	5020	5010	5020	5010	336
249	20250307	143900	214842000	5020	5020	5020	5020	0
250	20250307	143800	214842000	5020	5020	5020	5020	0
251	20250307	143700	214842000	5020	5020	5020	5020	0
252	20250307	143600	214842000	5020	5020	5020	5020	0
253	20250307	143500	214842000	5020	5020	5020	5020	1
254	20250307	143400	214836980	5020	5020	5020	5020	0
255	20250307	143300	214836980	5020	5020	5020	5020	0
256	20250307	143200	214836980	5020	5020	5020	5020	0
257	20250307	143100	214836980	5020	5020	5020	5020	1
258	20250307	143000	214831960	5010	5020	5020	5010	70
259	20250307	142900	214481250	5020	5020	5020	5020	1
260	20250307	142800	214476230	5020	5020	5020	5020	0
261	20250307	142700	214476230	5020	5020	5020	5020	0
262	20250307	142600	214476230	5020	5020	5020	5020	0
263	20250307	142500	214476230	5020	5020	5020	5020	1
264	20250307	142400	214471210	5020	5020	5020	5020	0
265	20250307	142300	214471210	5020	5020	5020	5020	0
266	20250307	142200	214471210	5020	5020	5020	5020	0
267	20250307	142100	214471210	5020	5020	5020	5020	1
268	20250307	142000	214466190	5020	5020	5020	5020	0
269	20250307	141900	214466190	5020	5020	5020	5020	0
270	20250307	141800	214466190	5020	5020	5020	5020	0
271	20250307	141700	214466190	5020	5020	5020	5020	0
272	20250307	141600	214466190	5020	5020	5020	5020	0
273	20250307	141500	214466190	5020	5020	5020	5020	0
274	20250307	141400	214466190	5020	5020	5020	5020	0
275	20250307	141300	214466190	5020	5020	5020	5020	0
276	20250307	141200	214466190	5020	5020	5020	5020	0
277	20250307	141100	214466190	5020	5020	5020	5020	1
278	20250307	141000	214461170	5000	5000	5020	5000	280
279	20250307	140900	213061150	5020	5020	5020	5020	0
280	20250307	140800	213061150	5020	5020	5020	5020	0
281	20250307	140700	213061150	5020	5020	5020	5020	0
282	20250307	140600	213061150	5020	5020	5020	5020	0
283	20250307	140500	213061150	5020	5020	5020	5020	1
284	20250307	140400	213056130	5020	5020	5020	5020	1
285	20250307	140300	213051110	5020	5020	5020	5020	0
286	20250307	140200	213051110	5020	5020	5020	5020	0
287	20250307	140100	213051110	5020	5020	5020	5020	0
288	20250307	140000	213051110	5020	5020	5020	5020	0
289	20250307	135900	213051110	5020	5020	5020	5020	0
290	20250307	135800	213051110	5020	5020	5020	5020	0
291	20250307	135700	213051110	5020	5000	5020	5000	711
292	20250307	135600	209496090	5020	5020	5020	5020	0
293	20250307	135500	209496090	5020	5020	5020	5020	1
294	20250307	135400	209491070	5020	5020	5020	5020	0
295	20250307	135300	209491070	5020	5020	5020	5020	0
296	20250307	135200	209491070	5020	5020	5020	5020	0
297	20250307	135100	209491070	5020	5020	5020	5020	0
298	20250307	135000	209491070	5020	5020	5020	5020	1
299	20250307	134900	209486050	5020	5020	5020	5020	1
300	20250307	134800	209481030	5010	5010	5010	5010	206
301	20250307	134700	208448970	5010	5010	5010	5010	0
302	20250307	134600	208448970	5010	5010	5010	5010	1
303	20250307	134500	208443960	5010	5010	5010	5010	0
304	20250307	134400	208443960	5010	5010	5010	5010	0
305	20250307	134300	208443960	5010	5010	5010	5010	0
306	20250307	134200	208443960	5010	5010	5010	5010	0
307	20250307	134100	208443960	5010	5010	5010	5010	0
308	20250307	134000	208443960	5010	5010	5010	5010	0
309	20250307	133900	208443960	5010	5010	5010	5010	0
310	20250307	133800	208443960	5010	5010	5010	5010	0
311	20250307	133700	208443960	5010	5010	5010	5010	1
312	20250307	133600	208438950	5010	5010	5010	5010	0
313	20250307	133500	208438950	5010	5010	5010	5010	0
314	20250307	133400	208438950	5010	5010	5010	5010	0
315	20250307	133300	208438950	5010	5010	5010	5010	10
316	20250307	133200	208388850	5010	5010	5010	5010	0
317	20250307	133100	208388850	5010	5010	5010	5010	0
318	20250307	133000	208388850	5010	5010	5010	5010	0
319	20250307	132900	208388850	5010	5010	5010	5010	0
320	20250307	132800	208388850	5010	5010	5010	5010	0
321	20250307	132700	208388850	5010	5010	5010	5010	0
322	20250307	132600	208388850	5010	5010	5010	5010	0
323	20250307	132500	208388850	5010	5010	5010	5010	0
324	20250307	132400	208388850	5010	4985	5010	4985	1653
325	20250307	132300	200148590	5010	5010	5010	5010	0
326	20250307	132200	200148590	5010	5010	5010	5010	0
327	20250307	132100	200148590	5010	4990	5010	4990	1513
328	20250307	132000	192598700	4990	4990	4990	4990	0
329	20250307	131900	192598700	4990	4990	4990	4990	0
330	20250307	131800	192598700	4990	4990	4990	4990	0
331	20250307	131700	192598700	4990	4990	4990	4990	279
332	20250307	131600	191206490	4990	4995	4995	4990	3429
333	20250307	131500	174093640	5020	5020	5020	5020	1
334	20250307	131400	174088620	5030	5030	5030	5030	0
335	20250307	131300	174088620	5030	5030	5030	5030	0
336	20250307	131200	174088620	5030	5030	5030	5030	0
337	20250307	131100	174088620	5030	5030	5030	5030	0
338	20250307	131000	174088620	5030	5030	5030	5030	1
339	20250307	130900	174083590	4995	4995	4995	4995	5
340	20250307	130800	174058615	5030	5030	5030	5030	1
341	20250307	130700	174053585	5010	5010	5010	5010	296
342	20250307	130600	172570625	5010	5010	5010	5010	0
343	20250307	130500	172570625	5010	5010	5010	5010	1
344	20250307	130400	172565615	5010	5010	5010	5010	0
345	20250307	130300	172565615	5010	5010	5010	5010	0
346	20250307	130200	172565615	5010	5010	5010	5010	0
347	20250307	130100	172565615	5010	5010	5010	5010	0
348	20250307	130000	172565615	5010	5010	5010	5010	1
349	20250307	125900	172560605	5010	5010	5010	5010	0
350	20250307	125800	172560605	5010	5010	5010	5010	0
351	20250307	125700	172560605	5010	5010	5010	5010	0
352	20250307	125600	172560605	5010	5010	5010	5010	0
353	20250307	125500	172560605	5010	5010	5010	5010	1
354	20250307	125400	172555595	4995	4995	4995	4995	0
355	20250307	125300	172555595	4995	5010	5010	4995	11
356	20250307	125200	172500635	4990	5000	5000	4990	2370
357	20250307	125100	160673880	5010	5010	5010	5010	0
358	20250307	125000	160673880	5010	5010	5010	5010	1
359	20250307	124900	160668870	5010	5010	5010	5010	0
360	20250307	124800	160668870	5010	5010	5010	5010	0
361	20250307	124700	160668870	5010	5010	5010	5010	0
362	20250307	124600	160668870	5010	5010	5010	5010	0
363	20250307	124500	160668870	5010	5010	5010	5010	1
364	20250307	124400	160663860	5010	5010	5010	5010	0
365	20250307	124300	160663860	5010	5010	5010	5010	0
366	20250307	124200	160663860	5010	5010	5010	5010	0
367	20250307	124100	160663860	5010	5010	5010	5010	0
368	20250307	124000	160663860	5010	5010	5010	5010	1
369	20250307	123900	160658850	4990	4990	4990	4990	0
370	20250307	123800	160658850	4990	5000	5000	4990	1366
371	20250307	123700	153842495	5010	5010	5010	5010	0
372	20250307	123600	153842495	5010	5010	5010	5010	1
373	20250307	123500	153837485	5010	5010	5010	5010	0
374	20250307	123400	153837485	5010	5010	5010	5010	0
375	20250307	123300	153837485	5010	5010	5010	5010	0
376	20250307	123200	153837485	5010	5010	5010	5010	0
377	20250307	123100	153837485	5010	5010	5010	5010	0
378	20250307	123000	153837485	5010	5010	5010	5010	1
379	20250307	122900	153832475	5010	5010	5010	5010	0
380	20250307	122800	153832475	5010	5010	5010	5010	0
381	20250307	122700	153832475	5010	5010	5010	5010	1
382	20250307	122600	153827465	5010	5010	5010	5010	1
383	20250307	122500	153822455	4990	4990	4990	4990	1
384	20250307	122400	153817465	4990	4990	4990	4990	765
385	20250307	122300	150000115	4990	4990	4990	4990	0
386	20250307	122200	150000115	4990	4990	4990	4990	1892
387	20250307	122100	140559035	4990	5000	5000	4990	677
388	20250307	122000	137177885	5005	5005	5005	5005	1
389	20250307	121900	137172880	4995	4995	4995	4995	0
390	20250307	121800	137172880	4995	4995	4995	4995	0
391	20250307	121700	137172880	4995	4995	4995	4995	0
392	20250307	121600	137172880	4995	4995	4995	4995	0
393	20250307	121500	137172880	4995	4995	4995	4995	0
394	20250307	121400	137172880	4995	4995	4995	4995	0
395	20250307	121300	137172880	4995	4995	4995	4995	0
396	20250307	121200	137172880	4995	4995	4995	4995	0
397	20250307	121100	137172880	4995	4995	4995	4995	192
398	20250307	121000	136213840	4995	5000	5000	4995	3800
399	20250307	120900	117219610	5000	5000	5000	5000	0
400	20250307	120800	117219610	5000	5000	5000	5000	5
401	20250307	120700	117194610	5005	5005	5005	5005	0
402	20250307	120600	117194610	5005	5005	5005	5005	0
403	20250307	120500	117194610	5005	5005	5005	5005	0
404	20250307	120400	117194610	5005	5005	5005	5005	0
405	20250307	120300	117194610	5005	5005	5005	5005	200
406	20250307	120200	116193610	5005	5005	5005	5005	6
407	20250307	120100	116163580	5005	5005	5005	5005	0
408	20250307	120000	116163580	5005	5005	5005	5005	0
409	20250307	115900	116163580	5005	5005	5005	5005	0
410	20250307	115800	116163580	5005	5005	5005	5005	0
411	20250307	115700	116163580	5005	5005	5005	5005	1
412	20250307	115600	116158575	5010	5010	5010	5010	0
413	20250307	115500	116158575	5010	5010	5010	5010	0
414	20250307	115400	116158575	5010	5010	5010	5010	0
415	20250307	115300	116158575	5010	5010	5010	5010	0
416	20250307	115200	116158575	5010	5010	5010	5010	0
417	20250307	115100	116158575	5010	5010	5010	5010	0
418	20250307	115000	116158575	5010	5010	5010	5010	0
419	20250307	114900	116158575	5010	5010	5010	5010	1
420	20250307	114800	116153565	5000	5000	5000	5000	936
421	20250307	114700	111473565	5010	5000	5010	5000	3
422	20250307	114600	111458555	5010	5010	5010	5010	1
423	20250307	114500	111453545	5010	5010	5010	5010	0
424	20250307	114400	111453545	5010	5010	5010	5010	0
425	20250307	114300	111453545	5010	5010	5010	5010	0
426	20250307	114200	111453545	5010	5010	5010	5010	0
427	20250307	114100	111453545	5010	5010	5010	5010	0
428	20250307	114000	111453545	5010	5010	5010	5010	0
429	20250307	113900	111453545	5010	5010	5010	5010	1
430	20250307	113800	111448535	5000	5000	5000	5000	5
431	20250307	113700	111423535	5010	5010	5010	5010	0
432	20250307	113600	111423535	5010	5010	5010	5010	0
433	20250307	113500	111423535	5010	5010	5010	5010	1
434	20250307	113400	111418525	5000	5000	5000	5000	0
435	20250307	113300	111418525	5000	5000	5000	5000	1
436	20250307	113200	111413525	5010	5010	5010	5010	0
437	20250307	113100	111413525	5010	5010	5010	5010	0
438	20250307	113000	111413525	5010	5010	5010	5010	0
439	20250307	112900	111413525	5010	5010	5010	5010	0
440	20250307	112800	111413525	5010	5010	5010	5010	1
441	20250307	112700	111408515	4990	4990	4990	4990	1
442	20250307	112600	111403525	5010	5010	5010	5010	0
443	20250307	112500	111403525	5010	5010	5010	5010	0
444	20250307	112400	111403525	5010	5010	5010	5010	0
445	20250307	112300	111403525	5010	5010	5010	5010	0
446	20250307	112200	111403525	5010	5010	5010	5010	0
447	20250307	112100	111403525	5010	5010	5010	5010	0
448	20250307	112000	111403525	5010	5010	5010	5010	1
449	20250307	111900	111398515	4990	4995	4995	4990	338
450	20250307	111800	109710725	5010	5010	5010	5010	0
451	20250307	111700	109710725	5010	4995	5010	4995	9
452	20250307	111600	109665755	4995	4995	4995	4995	0
453	20250307	111500	109665755	4995	4995	4995	4995	8
454	20250307	111400	109625795	4990	4990	4990	4990	0
455	20250307	111300	109625795	4990	4990	4990	4990	0
456	20250307	111200	109625795	4990	5002	5002	4990	2760
457	20250307	111100	95851545	5010	5010	5010	5010	0
458	20250307	111000	95851545	5010	5010	5010	5010	1
459	20250307	110900	95846535	4990	4990	4990	4990	487
460	20250307	110800	93416405	4990	4990	4990	4990	0
461	20250307	110700	93416405	4990	5000	5000	4990	919
462	20250307	110600	88829095	5030	5030	5030	5030	0
463	20250307	110500	88829095	5030	5030	5030	5030	0
464	20250307	110400	88829095	5030	5030	5030	5030	0
465	20250307	110300	88829095	5030	5030	5030	5030	0
466	20250307	110200	88829095	5030	5030	5030	5030	0
467	20250307	110100	88829095	5030	5030	5030	5030	0
468	20250307	110000	88829095	5030	5030	5030	5030	0
469	20250307	105900	88829095	5030	5030	5030	5030	0
470	20250307	105800	88829095	5030	5030	5030	5030	20
471	20250307	105700	88728495	5030	5030	5030	5030	0
472	20250307	105600	88728495	5030	5030	5030	5030	0
473	20250307	105500	88728495	5030	5030	5030	5030	0
474	20250307	105400	88728495	5030	5030	5030	5030	0
475	20250307	105300	88728495	5030	5030	5030	5030	0
476	20250307	105200	88728495	5030	5030	5030	5030	0
477	20250307	105100	88728495	5030	5030	5030	5030	0
478	20250307	105000	88728495	5030	5030	5030	5030	0
479	20250307	104900	88728495	5030	5030	5030	5030	0
480	20250307	104800	88728495	5030	5030	5030	5030	0
481	20250307	104700	88728495	5030	5030	5030	5030	1
482	20250307	104600	88723465	4995	5000	5000	4995	950
483	20250307	104500	83977570	5000	5000	5000	5000	0
484	20250307	104400	83977570	5000	5000	5000	5000	0
485	20250307	104300	83977570	5000	5000	5000	5000	0
486	20250307	104200	83977570	5000	5000	5000	5000	10
487	20250307	104100	83927570	5030	5030	5030	5030	5
488	20250307	104000	83902420	5030	5030	5030	5030	0
489	20250307	103900	83902420	5030	5030	5030	5030	0
490	20250307	103800	83902420	5030	5030	5030	5030	0
491	20250307	103700	83902420	5030	5030	5030	5030	0
492	20250307	103600	83902420	5030	5030	5030	5030	1
493	20250307	103500	83897390	5030	5030	5030	5030	0
494	20250307	103400	83897390	5030	5030	5030	5030	0
495	20250307	103300	83897390	5030	5030	5030	5030	0
496	20250307	103200	83897390	5030	5030	5030	5030	0
497	20250307	103100	83897390	5030	5030	5030	5030	0
498	20250307	103000	83897390	5030	5030	5030	5030	0
499	20250307	102900	83897390	5030	5030	5030	5030	0
500	20250307	102800	83897390	5030	5030	5030	5030	0
501	20250307	102700	83897390	5030	5030	5030	5030	0
502	20250307	102600	83897390	5030	5030	5030	5030	0
503	20250307	102500	83897390	5030	5030	5030	5030	0
504	20250307	102400	83897390	5030	5030	5030	5030	0
505	20250307	102300	83897390	5030	5030	5030	5030	0
506	20250307	102200	83897390	5030	5030	5030	5030	0
507	20250307	102100	83897390	5030	5030	5030	5030	0
508	20250307	102000	83897390	5030	5030	5030	5030	0
509	20250307	101900	83897390	5030	5030	5030	5030	0
510	20250307	101800	83897390	5030	5030	5030	5030	1
511	20250307	101700	83892360	5030	5030	5030	5030	0
512	20250307	101600	83892360	5030	5030	5030	5030	1
513	20250307	101500	83887330	5000	5000	5030	5000	18
514	20250307	101400	83797300	5040	5000	5040	5000	18
515	20250307	101300	83707220	4995	5000	5000	4995	2470
516	20250307	101200	71366570	5020	5030	5030	5020	530
517	20250307	101100	68705660	5040	5040	5040	5040	0
518	20250307	101000	68705660	5040	5040	5040	5040	0
519	20250307	100900	68705660	5040	5020	5040	5020	471
520	20250307	100800	66336530	5020	5010	5030	5000	3795
521	20250307	100700	47343380	5030	5040	5040	5020	562
522	20250307	100600	44522110	5020	5020	5020	5020	5
523	20250307	100500	44497010	5040	5040	5040	5040	0
524	20250307	100400	44497010	5040	5040	5040	5040	0
525	20250307	100300	44497010	5040	5040	5040	5040	0
526	20250307	100200	44497010	5040	5040	5040	5040	10
527	20250307	100100	44446610	5040	5040	5040	5040	0
528	20250307	100000	44446610	5040	5040	5040	5040	0
529	20250307	095900	44446610	5040	5040	5040	5040	0
530	20250307	095800	44446610	5040	5040	5040	5040	0
531	20250307	095700	44446610	5040	5040	5040	5040	5
532	20250307	095600	44421410	5040	5040	5040	5040	2
533	20250307	095500	44411330	5050	5050	5050	5050	284
534	20250307	095400	42977130	5050	5050	5050	5050	0
535	20250307	095300	42977130	5050	5050	5050	5050	0
536	20250307	095200	42977130	5050	5050	5050	5050	0
537	20250307	095100	42977130	5050	5040	5050	5040	2
538	20250307	095000	42967040	5040	5040	5040	5040	52
539	20250307	094900	42704960	5050	5050	5050	5050	313
540	20250307	094800	41124310	5060	5060	5060	5060	11
541	20250307	094700	41068650	5060	5060	5060	5060	119
542	20250307	094600	40466510	5060	5040	5060	5040	1579
543	20250307	094500	32491270	5040	5040	5040	5040	0
544	20250307	094400	32491270	5040	5040	5040	5040	0
545	20250307	094300	32491270	5040	5040	5040	5040	0
546	20250307	094200	32491270	5040	5040	5040	5040	0
547	20250307	094100	32491270	5040	5040	5040	5040	776
548	20250307	094000	28580230	5050	5030	5050	5030	195
549	20250307	093900	27599350	5030	5030	5030	5030	0
550	20250307	093800	27599350	5030	5030	5030	5030	1
551	20250307	093700	27594320	5010	5010	5010	5010	0
552	20250307	093600	27594320	5010	5020	5020	5010	27
553	20250307	093500	27458890	5020	5020	5020	5020	0
554	20250307	093400	27458890	5020	5020	5020	5020	100
555	20250307	093300	26956890	5020	5030	5030	5020	5
556	20250307	093200	26931780	5010	5010	5010	5010	100
557	20250307	093100	26430780	5030	5030	5030	5030	0
558	20250307	093000	26430780	5030	5010	5030	5010	356
559	20250307	092900	24647200	5000	5000	5000	5000	0
560	20250307	092800	24647200	5000	5000	5000	5000	0
561	20250307	092700	24647200	5000	5000	5000	5000	100
562	20250307	092600	24147200	5010	5000	5010	5000	2
563	20250307	092500	24137190	4995	4995	4995	4995	500
564	20250307	092400	21639690	4995	4995	4995	4995	0
565	20250307	092300	21639690	4995	4995	4995	4995	82
566	20250307	092200	21230100	5010	5010	5010	5010	0
567	20250307	092100	21230100	5010	5010	5010	5010	0
568	20250307	092000	21230100	5010	5010	5010	5010	121
569	20250307	091900	20623890	5010	4995	5010	4995	102
570	20250307	091800	20112885	4995	4995	4995	4995	295
571	20250307	091700	18639360	5000	5000	5000	5000	0
572	20250307	091600	18639360	5000	5000	5000	5000	50
573	20250307	091500	18389360	4995	4995	4995	4995	19
574	20250307	091400	18294455	4995	5000	5000	4995	340
575	20250307	091300	16595955	4995	4995	4995	4995	0
576	20250307	091200	16595955	4995	4995	4995	4995	441
577	20250307	091100	14393160	5000	5000	5000	5000	0
578	20250307	091000	14393160	5000	5010	5020	5000	355
579	20250307	090900	12617460	5010	5010	5010	5010	71
580	20250307	090800	12261750	5010	5010	5010	5010	0
581	20250307	090700	12261750	5010	5010	5010	5010	300
582	20250307	090600	10758750	5010	5010	5010	5010	375
583	20250307	090500	8880000	5010	5020	5030	5010	307
584	20250307	090400	7338770	5030	5030	5030	5030	0
585	20250307	090300	7338770	5030	5030	5030	5030	0
586	20250307	090200	7338770	5030	5030	5030	5030	0
587	20250307	090100	7338770	5030	5030	5030	5030	507
588	20250307	090000	4788560	5030	5030	5030	5030	952