KissMeData/030720/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191500	12467045	4990	4990	4990	4990	19
3	20250311	191400	12467045	4990	4990	4990	4990	0
4	20250311	191300	12467045	4990	4990	4990	4990	0
5	20250311	191200	12467045	4990	4990	4990	4990	0
6	20250311	191100	12467045	4990	4990	4990	4990	0
7	20250311	191000	12467045	4990	4990	4990	4990	0
8	20250311	190900	12467045	4990	4990	4990	4990	0
9	20250311	190800	12467045	4990	4990	4990	4990	0
10	20250311	190700	12467045	4990	4990	4990	4990	0
11	20250311	190600	12467045	4990	4990	4990	4990	0
12	20250311	190500	12467045	4990	4990	4990	4990	0
13	20250311	190400	12467045	4990	4990	4990	4990	0
14	20250311	190300	12467045	4990	4990	4990	4990	0
15	20250311	190200	12467045	4990	4990	4990	4990	0
16	20250311	190100	12467045	4990	4990	4990	4990	0
17	20250311	190000	12467045	4990	4990	4990	4990	0
18	20250311	185900	12467045	4990	4990	4990	4990	0
19	20250311	185800	12467045	4990	4990	4990	4990	0
20	20250311	185700	12467045	4990	4990	4990	4990	0
21	20250311	185600	12467045	4990	4990	4990	4990	0
22	20250311	185500	12467045	4990	4990	4990	4990	0
23	20250311	185400	12467045	4990	4990	4990	4990	0
24	20250311	185300	12467045	4990	4990	4990	4990	0
25	20250311	185200	12467045	4990	4990	4990	4990	0
26	20250311	185100	12467045	4990	4990	4990	4990	0
27	20250311	185000	12467045	4990	4990	4990	4990	0
28	20250311	184900	12467045	4990	4990	4990	4990	0
29	20250311	184800	12467045	4990	4990	4990	4990	0
30	20250311	184700	12467045	4990	4990	4990	4990	0
31	20250311	184600	12467045	4990	4990	4990	4990	0
32	20250311	184500	12467045	4990	4990	4990	4990	19
33	20250311	184400	12467045	4990	4990	4990	4990	0
34	20250311	184300	12467045	4990	4990	4990	4990	0
35	20250311	184200	12467045	4990	4990	4990	4990	0
36	20250311	184100	12467045	4990	4990	4990	4990	0
37	20250311	184000	12467045	4990	4990	4990	4990	0
38	20250311	183900	12467045	4990	4990	4990	4990	0
39	20250311	183800	12467045	4990	4990	4990	4990	0
40	20250311	183700	12467045	4990	4990	4990	4990	0
41	20250311	183600	12467045	4990	4990	4990	4990	0
42	20250311	183500	12467045	4990	4990	4990	4990	0
43	20250311	183400	12467045	4990	4990	4990	4990	0
44	20250311	183300	12467045	4990	4990	4990	4990	0
45	20250311	183200	12467045	4990	4990	4990	4990	0
46	20250311	183100	12467045	4990	4990	4990	4990	0
47	20250311	183000	12467045	4990	4990	4990	4990	0
48	20250311	182900	12467045	4990	4990	4990	4990	0
49	20250311	182800	12467045	4990	4990	4990	4990	0
50	20250311	182700	12467045	4990	4990	4990	4990	0
51	20250311	182600	12467045	4990	4990	4990	4990	0
52	20250311	182500	12467045	4990	4990	4990	4990	0
53	20250311	182400	12467045	4990	4990	4990	4990	0
54	20250311	182300	12467045	4990	4990	4990	4990	0
55	20250311	182200	12467045	4990	4990	4990	4990	0
56	20250311	182100	12467045	4990	4990	4990	4990	0
57	20250311	182000	12467045	4990	4990	4990	4990	0
58	20250311	181900	12467045	4990	4990	4990	4990	0
59	20250311	181800	12467045	4990	4990	4990	4990	0
60	20250311	181700	12467045	4990	4990	4990	4990	0
61	20250311	181600	12467045	4990	4990	4990	4990	0
62	20250311	181500	12467045	4990	4990	4990	4990	19
63	20250311	181400	12467045	4990	4990	4990	4990	0
64	20250311	181300	12467045	4990	4990	4990	4990	0
65	20250311	181200	12467045	4990	4990	4990	4990	0
66	20250311	181100	12467045	4990	4990	4990	4990	0
67	20250311	181000	12467045	4990	4990	4990	4990	0
68	20250311	180900	12467045	4990	4990	4990	4990	0
69	20250311	180800	12467045	4990	4990	4990	4990	0
70	20250311	180700	12467045	4990	4990	4990	4990	0
71	20250311	180600	12467045	4990	4990	4990	4990	0
72	20250311	180500	12467045	4990	4990	4990	4990	0
73	20250311	180400	12467045	4990	4990	4990	4990	0
74	20250311	180300	12467045	4990	4990	4990	4990	0
75	20250311	180200	12467045	4990	4990	4990	4990	0
76	20250311	180100	12467045	4990	4990	4990	4990	0
77	20250311	180000	12467045	4990	4990	4990	4990	0
78	20250311	175900	12467045	4990	4990	4990	4990	0
79	20250311	175800	12467045	4990	4990	4990	4990	0
80	20250311	175700	12467045	4990	4990	4990	4990	0
81	20250311	175600	12467045	4990	4990	4990	4990	0
82	20250311	175500	12467045	4990	4990	4990	4990	0
83	20250311	175400	12467045	4990	4990	4990	4990	0
84	20250311	175300	12467045	4990	4990	4990	4990	0
85	20250311	175200	12467045	4990	4990	4990	4990	0
86	20250311	175100	12467045	4990	4990	4990	4990	0
87	20250311	175000	12467045	4990	4990	4990	4990	0
88	20250311	174900	12467045	4990	4990	4990	4990	0
89	20250311	174800	12467045	4990	4990	4990	4990	0
90	20250311	174700	12467045	4990	4990	4990	4990	0
91	20250311	174600	12467045	4990	4990	4990	4990	0
92	20250311	174500	12467045	4990	4990	4990	4990	19
93	20250311	174400	12467045	4990	4990	4990	4990	0
94	20250311	174300	12467045	4990	4990	4990	4990	0
95	20250311	174200	12467045	4990	4990	4990	4990	0
96	20250311	174100	12467045	4990	4990	4990	4990	0
97	20250311	174000	12467045	4990	4990	4990	4990	0
98	20250311	173900	12467045	4990	4990	4990	4990	0
99	20250311	173800	12467045	4990	4990	4990	4990	0
100	20250311	173700	12467045	4990	4990	4990	4990	0
101	20250311	173600	12467045	4990	4990	4990	4990	0
102	20250311	173500	12467045	4990	4990	4990	4990	0
103	20250311	173400	12467045	4990	4990	4990	4990	0
104	20250311	173300	12467045	4990	4990	4990	4990	0
105	20250311	173200	12467045	4990	4990	4990	4990	0
106	20250311	173100	12467045	4990	4990	4990	4990	0
107	20250311	173000	12467045	4990	4990	4990	4990	0
108	20250311	172900	12467045	4990	4990	4990	4990	0
109	20250311	172800	12467045	4990	4990	4990	4990	0
110	20250311	172700	12467045	4990	4990	4990	4990	0
111	20250311	172600	12467045	4990	4990	4990	4990	0
112	20250311	172500	12467045	4990	4990	4990	4990	0
113	20250311	172400	12467045	4990	4990	4990	4990	0
114	20250311	172300	12467045	4990	4990	4990	4990	0
115	20250311	172200	12467045	4990	4990	4990	4990	0
116	20250311	172100	12467045	4990	4990	4990	4990	0
117	20250311	172000	12467045	4990	4990	4990	4990	0
118	20250311	171900	12467045	4990	4990	4990	4990	0
119	20250311	171800	12467045	4990	4990	4990	4990	0
120	20250311	171700	12467045	4990	4990	4990	4990	0
121	20250311	171600	12467045	4990	4990	4990	4990	0
122	20250311	171500	12467045	4990	4990	4990	4990	19
123	20250311	171400	12467045	4990	4990	4990	4990	0
124	20250311	171300	12467045	4990	4990	4990	4990	0
125	20250311	171200	12467045	4990	4990	4990	4990	0
126	20250311	171100	12467045	4990	4990	4990	4990	0
127	20250311	171000	12467045	4990	4990	4990	4990	0
128	20250311	170900	12467045	4990	4990	4990	4990	0
129	20250311	170800	12467045	4990	4990	4990	4990	0
130	20250311	170700	12467045	4990	4990	4990	4990	0
131	20250311	170600	12467045	4990	4990	4990	4990	0
132	20250311	170500	12467045	4990	4990	4990	4990	0
133	20250311	170400	12467045	4990	4990	4990	4990	0
134	20250311	170300	12467045	4990	4990	4990	4990	0
135	20250311	170200	12467045	4990	4990	4990	4990	0
136	20250311	170100	12467045	4990	4990	4990	4990	0
137	20250311	170000	12467045	4990	4990	4990	4990	0
138	20250311	165900	12467045	4990	4990	4990	4990	0
139	20250311	165800	12467045	4990	4990	4990	4990	0
140	20250311	165700	12467045	4990	4990	4990	4990	0
141	20250311	165600	12467045	4990	4990	4990	4990	0
142	20250311	165500	12467045	4990	4990	4990	4990	0
143	20250311	165400	12467045	4990	4990	4990	4990	0
144	20250311	165300	12467045	4990	4990	4990	4990	0
145	20250311	165200	12467045	4990	4990	4990	4990	0
146	20250311	165100	12467045	4990	4990	4990	4990	0
147	20250311	165000	12467045	4990	4990	4990	4990	0
148	20250311	164900	12467045	4990	4990	4990	4990	0
149	20250311	164800	12467045	4990	4990	4990	4990	0
150	20250311	164700	12467045	4990	4990	4990	4990	0
151	20250311	164600	12467045	4990	4990	4990	4990	0
152	20250311	164500	12467045	4990	4990	4990	4990	19
153	20250311	164400	12467045	4990	4990	4990	4990	0
154	20250311	164300	12467045	4990	4990	4990	4990	0
155	20250311	164200	12467045	4990	4990	4990	4990	0
156	20250311	164100	12467045	4990	4990	4990	4990	0
157	20250311	164000	12467045	4990	4990	4990	4990	0
158	20250311	163900	12467045	4990	4990	4990	4990	0
159	20250311	163800	12467045	4990	4990	4990	4990	0
160	20250311	163700	12467045	4990	4990	4990	4990	0
161	20250311	163600	12467045	4990	4990	4990	4990	0
162	20250311	163500	12467045	4990	4990	4990	4990	0
163	20250311	163400	12467045	4990	4990	4990	4990	0
164	20250311	163300	12467045	4990	4990	4990	4990	0
165	20250311	163200	12467045	4990	4990	4990	4990	0
166	20250311	163100	12467045	4990	4990	4990	4990	0
167	20250311	163000	12467045	4990	4990	4990	4990	0
168	20250311	162900	12467045	4990	4990	4990	4990	0
169	20250311	162800	12467045	4990	4990	4990	4990	0
170	20250311	162700	12467045	4990	4990	4990	4990	0
171	20250311	162600	12467045	4990	4990	4990	4990	0
172	20250311	162500	12467045	4990	4990	4990	4990	0
173	20250311	162400	12467045	4990	4990	4990	4990	0
174	20250311	162300	12467045	4990	4990	4990	4990	0
175	20250311	162200	12467045	4990	4990	4990	4990	0
176	20250311	162100	12467045	4990	4990	4990	4990	0
177	20250311	162000	12467045	4990	4990	4990	4990	0
178	20250311	161900	12467045	4990	4990	4990	4990	0
179	20250311	161800	12467045	4990	4990	4990	4990	0
180	20250311	161700	12467045	4990	4990	4990	4990	0
181	20250311	161600	12467045	4990	4990	4990	4990	0
182	20250311	161500	12467045	4990	4990	4990	4990	19
183	20250311	161400	12467045	4990	4990	4990	4990	0
184	20250311	161300	12467045	4990	4990	4990	4990	0
185	20250311	161200	12467045	4990	4990	4990	4990	0
186	20250311	161100	12467045	4990	4990	4990	4990	0
187	20250311	161000	12467045	4990	4990	4990	4990	0
188	20250311	160900	12467045	4990	4990	4990	4990	0
189	20250311	160800	12467045	4990	4990	4990	4990	0
190	20250311	160700	12467045	4990	4990	4990	4990	0
191	20250311	160600	12467045	4990	4990	4990	4990	0
192	20250311	160500	12467045	4990	4990	4990	4990	0
193	20250311	160400	12467045	4990	4990	4990	4990	0
194	20250311	160300	12467045	4990	4990	4990	4990	0
195	20250311	160200	12467045	4990	4990	4990	4990	0
196	20250311	160100	12467045	4990	4990	4990	4990	0
197	20250311	160000	12467045	4990	4990	4990	4990	0
198	20250311	155900	12467045	4990	4990	4990	4990	0
199	20250311	155800	12467045	4990	4990	4990	4990	0
200	20250311	155700	12467045	4990	4990	4990	4990	0
201	20250311	155600	12467045	4990	4990	4990	4990	0
202	20250311	155500	12467045	4990	4990	4990	4990	0
203	20250311	155400	12467045	4990	4990	4990	4990	0
204	20250311	155300	12467045	4990	4990	4990	4990	0
205	20250311	155200	12467045	4990	4990	4990	4990	0
206	20250311	155100	12467045	4990	4990	4990	4990	0
207	20250311	155000	12467045	4990	4990	4990	4990	0
208	20250311	154900	12467045	4990	4990	4990	4990	0
209	20250311	154800	12467045	4990	4990	4990	4990	0
210	20250311	154700	12467045	4990	4990	4990	4990	0
211	20250311	154600	12467045	4990	4990	4990	4990	0
212	20250311	154500	12467045	4990	4990	4990	4990	19
213	20250311	154400	12467045	4990	4990	4990	4990	0
214	20250311	154300	12467045	4990	4990	4990	4990	0
215	20250311	154200	12467045	4990	4990	4990	4990	0
216	20250311	154100	12467045	4990	4990	4990	4990	0
217	20250311	154000	12467045	4990	4990	4990	4990	0
218	20250311	153900	12467045	4990	4990	4990	4990	0
219	20250311	153800	12467045	4990	4990	4990	4990	0
220	20250311	153700	12467045	4990	4990	4990	4990	0
221	20250311	153600	12467045	4990	4990	4990	4990	0
222	20250311	153500	12467045	4990	4990	4990	4990	0
223	20250311	153400	12467045	4990	4990	4990	4990	0
224	20250311	153300	12467045	4990	4990	4990	4990	0
225	20250311	153200	12467045	4990	4990	4990	4990	0
226	20250311	153100	12467045	4990	4990	4990	4990	0
227	20250311	153000	12467045	4990	4990	4990	4990	19
228	20250311	152900	12372235	4990	4990	4990	4990	0
229	20250311	152800	12372235	4990	4990	4990	4990	0
230	20250311	152700	12372235	4990	4990	4990	4990	0
231	20250311	152600	12372235	4990	4990	4990	4990	0
232	20250311	152500	12372235	4990	4990	4990	4990	0
233	20250311	152400	12372235	4990	4990	4990	4990	0
234	20250311	152300	12372235	4990	4990	4990	4990	0
235	20250311	152200	12372235	4990	4990	4990	4990	0
236	20250311	152100	12372235	4990	4990	4990	4990	0
237	20250311	152000	12372235	4990	4990	4990	4990	0
238	20250311	151900	12372235	4990	4990	4990	4990	0
239	20250311	151800	12372235	4990	4990	4990	4990	0
240	20250311	151700	12372235	4990	4990	4990	4990	0
241	20250311	151600	12372235	4990	4970	4990	4970	26
242	20250311	151500	12242695	4990	4990	4990	4990	0
243	20250311	151400	12242695	4990	4990	4990	4990	0
244	20250311	151300	12242695	4990	4990	4990	4990	0
245	20250311	151200	12242695	4990	4990	4990	4990	0
246	20250311	151100	12242695	4990	4990	4990	4990	0
247	20250311	151000	12242695	4990	4990	4990	4990	0
248	20250311	150900	12242695	4990	4990	4990	4990	0
249	20250311	150800	12242695	4990	4990	4990	4990	0
250	20250311	150700	12242695	4990	4990	4990	4990	0
251	20250311	150600	12242695	4990	4990	4990	4990	0
252	20250311	150500	12242695	4990	4990	4990	4990	0
253	20250311	150400	12242695	4990	4990	4990	4990	0
254	20250311	150300	12242695	4990	4990	4990	4990	0
255	20250311	150200	12242695	4990	4990	4990	4990	0
256	20250311	150100	12242695	4990	4990	4990	4990	0
257	20250311	150000	12242695	4990	4990	4990	4990	0
258	20250311	145900	12242695	4990	4990	4990	4990	0
259	20250311	145800	12242695	4990	4990	4990	4990	0
260	20250311	145700	12242695	4990	4990	4990	4990	0
261	20250311	145600	12242695	4990	4990	4990	4990	0
262	20250311	145500	12242695	4990	4990	4990	4990	1
263	20250311	145400	12237705	4965	4965	4965	4965	0
264	20250311	145300	12237705	4965	4965	4965	4965	0
265	20250311	145200	12237705	4965	4965	4965	4965	225
266	20250311	145100	11120580	4970	4970	4970	4970	0
267	20250311	145000	11120580	4970	4970	4970	4970	0
268	20250311	144900	11120580	4970	4970	4970	4970	0
269	20250311	144800	11120580	4970	4975	4975	4970	200
270	20250311	144700	10126570	4995	4995	4995	4995	0
271	20250311	144600	10126570	4995	4995	4995	4995	0
272	20250311	144500	10126570	4995	4995	4995	4995	1
273	20250311	144400	10121575	4995	4995	4995	4995	0
274	20250311	144300	10121575	4995	4995	4995	4995	0
275	20250311	144200	10121575	4995	4995	4995	4995	0
276	20250311	144100	10121575	4995	4995	4995	4995	0
277	20250311	144000	10121575	4995	4995	4995	4995	0
278	20250311	143900	10121575	4995	4995	4995	4995	3
279	20250311	143800	10106590	4995	4995	4995	4995	1
280	20250311	143700	10101595	4995	4995	4995	4995	0
281	20250311	143600	10101595	4995	4995	4995	4995	0
282	20250311	143500	10101595	4995	4995	4995	4995	0
283	20250311	143400	10101595	4995	4995	4995	4995	0
284	20250311	143300	10101595	4995	4995	4995	4995	0
285	20250311	143200	10101595	4995	4995	4995	4995	1
286	20250311	143100	10096600	4975	4975	4975	4975	0
287	20250311	143000	10096600	4975	4975	4975	4975	0
288	20250311	142900	10096600	4975	4975	4975	4975	0
289	20250311	142800	10096600	4975	4975	4975	4975	1
290	20250311	142700	10091625	5000	5000	5000	5000	0
291	20250311	142600	10091625	5000	5000	5000	5000	0
292	20250311	142500	10091625	5000	5000	5000	5000	0
293	20250311	142400	10091625	5000	5000	5000	5000	0
294	20250311	142300	10091625	5000	5000	5000	5000	0
295	20250311	142200	10091625	5000	5000	5000	5000	0
296	20250311	142100	10091625	5000	5000	5000	5000	0
297	20250311	142000	10091625	5000	5000	5000	5000	0
298	20250311	141900	10091625	5000	5000	5000	5000	0
299	20250311	141800	10091625	5000	5000	5000	5000	0
300	20250311	141700	10091625	5000	5000	5000	5000	0
301	20250311	141600	10091625	5000	5000	5000	5000	0
302	20250311	141500	10091625	5000	5000	5000	5000	0
303	20250311	141400	10091625	5000	5000	5000	5000	0
304	20250311	141300	10091625	5000	5000	5000	5000	0
305	20250311	141200	10091625	5000	5000	5000	5000	0
306	20250311	141100	10091625	5000	5000	5000	5000	0
307	20250311	141000	10091625	5000	5000	5000	5000	0
308	20250311	140900	10091625	5000	5000	5000	5000	0
309	20250311	140800	10091625	5000	5000	5000	5000	0
310	20250311	140700	10091625	5000	5000	5000	5000	0
311	20250311	140600	10091625	5000	5000	5000	5000	0
312	20250311	140500	10091625	5000	5000	5000	5000	0
313	20250311	140400	10091625	5000	5000	5000	5000	1
314	20250311	140300	10086625	4975	4975	4975	4975	0
315	20250311	140200	10086625	4975	4975	4975	4975	0
316	20250311	140100	10086625	4975	4975	4975	4975	0
317	20250311	140000	10086625	4975	4975	4975	4975	0
318	20250311	135900	10086625	4975	4975	4975	4975	0
319	20250311	135800	10086625	4975	4975	4975	4975	0
320	20250311	135700	10086625	4975	4975	4975	4975	0
321	20250311	135600	10086625	4975	4975	4975	4975	200
322	20250311	135500	9091625	5000	5000	5000	5000	0
323	20250311	135400	9091625	5000	5000	5000	5000	0
324	20250311	135300	9091625	5000	5000	5000	5000	0
325	20250311	135200	9091625	5000	5000	5000	5000	0
326	20250311	135100	9091625	5000	5000	5000	5000	0
327	20250311	135000	9091625	5000	5000	5000	5000	0
328	20250311	134900	9091625	5000	5000	5000	5000	0
329	20250311	134800	9091625	5000	5000	5000	5000	0
330	20250311	134700	9091625	5000	5000	5000	5000	0
331	20250311	134600	9091625	5000	5000	5000	5000	1
332	20250311	134500	9086625	4970	4970	4970	4970	0
333	20250311	134400	9086625	4970	4970	4970	4970	0
334	20250311	134300	9086625	4970	4970	4970	4970	0
335	20250311	134200	9086625	4970	4970	4970	4970	0
336	20250311	134100	9086625	4970	4970	4970	4970	0
337	20250311	134000	9086625	4970	4970	4970	4970	0
338	20250311	133900	9086625	4970	4970	4970	4970	0
339	20250311	133800	9086625	4970	4970	4970	4970	0
340	20250311	133700	9086625	4970	4970	4970	4970	0
341	20250311	133600	9086625	4970	4970	4970	4970	0
342	20250311	133500	9086625	4970	4970	4970	4970	0
343	20250311	133400	9086625	4970	4970	4970	4970	0
344	20250311	133300	9086625	4970	4970	4970	4970	0
345	20250311	133200	9086625	4970	4970	4970	4970	0
346	20250311	133100	9086625	4970	4970	4970	4970	0
347	20250311	133000	9086625	4970	4970	4970	4970	0
348	20250311	132900	9086625	4970	4970	4970	4970	0
349	20250311	132800	9086625	4970	4975	4975	4970	332
350	20250311	132700	7436580	4970	4970	4970	4970	0
351	20250311	132600	7436580	4970	4970	4970	4970	0
352	20250311	132500	7436580	4970	4970	4970	4970	0
353	20250311	132400	7436580	4970	4970	4970	4970	0
354	20250311	132300	7436580	4970	4970	4970	4970	0
355	20250311	132200	7436580	4970	4970	4970	4970	0
356	20250311	132100	7436580	4970	4970	4970	4970	0
357	20250311	132000	7436580	4970	4970	4970	4970	0
358	20250311	131900	7436580	4970	4970	4970	4970	100
359	20250311	131800	6939580	4970	4970	4970	4970	0
360	20250311	131700	6939580	4970	4970	4970	4970	0
361	20250311	131600	6939580	4970	4970	4970	4970	0
362	20250311	131500	6939580	4970	4970	4970	4970	0
363	20250311	131400	6939580	4970	4970	4970	4970	0
364	20250311	131300	6939580	4970	4970	4970	4970	0
365	20250311	131200	6939580	4970	4970	4970	4970	0
366	20250311	131100	6939580	4970	4975	4975	4970	200
367	20250311	131000	5945075	4990	4990	4990	4990	0
368	20250311	130900	5945075	4990	4990	4990	4990	0
369	20250311	130800	5945075	4990	4990	4990	4990	0
370	20250311	130700	5945075	4990	4990	4990	4990	0
371	20250311	130600	5945075	4990	4990	4990	4990	0
372	20250311	130500	5945075	4990	4990	4990	4990	0
373	20250311	130400	5945075	4990	4990	4990	4990	0
374	20250311	130300	5945075	4990	4990	4990	4990	0
375	20250311	130200	5945075	4990	4990	4990	4990	0
376	20250311	130100	5945075	4990	4990	4990	4990	0
377	20250311	130000	5945075	4990	4990	4990	4990	0
378	20250311	125900	5945075	4990	4990	4990	4990	0
379	20250311	125800	5945075	4990	4990	4990	4990	0
380	20250311	125700	5945075	4990	4990	4990	4990	0
381	20250311	125600	5945075	4990	4990	4990	4990	0
382	20250311	125500	5945075	4990	4990	4990	4990	0
383	20250311	125400	5945075	4990	4990	4990	4990	0
384	20250311	125300	5945075	4990	4990	4990	4990	0
385	20250311	125200	5945075	4990	4990	4990	4990	18
386	20250311	125100	5855255	4995	4995	4995	4995	2
387	20250311	125000	5845265	5000	5000	5000	5000	1
388	20250311	124900	5840265	5000	5000	5000	5000	0
389	20250311	124800	5840265	5000	5000	5000	5000	0
390	20250311	124700	5840265	5000	5000	5000	5000	0
391	20250311	124600	5840265	5000	5000	5000	5000	0
392	20250311	124500	5840265	5000	5000	5000	5000	0
393	20250311	124400	5840265	5000	5000	5000	5000	0
394	20250311	124300	5840265	5000	5000	5000	5000	0
395	20250311	124200	5840265	5000	5000	5000	5000	0
396	20250311	124100	5840265	5000	4995	5000	4995	101
397	20250311	124000	5335270	5000	5000	5000	5000	0
398	20250311	123900	5335270	5000	5000	5000	5000	1
399	20250311	123800	5330270	5000	5000	5000	5000	0
400	20250311	123700	5330270	5000	5000	5000	5000	1
401	20250311	123600	5325270	5000	5000	5000	5000	0
402	20250311	123500	5325270	5000	5000	5000	5000	1
403	20250311	123400	5320270	5000	5000	5000	5000	0
404	20250311	123300	5320270	5000	5000	5000	5000	0
405	20250311	123200	5320270	5000	5000	5000	5000	0
406	20250311	123100	5320270	5000	5000	5000	5000	0
407	20250311	123000	5320270	5000	5000	5000	5000	0
408	20250311	122900	5320270	5000	5000	5000	5000	0
409	20250311	122800	5320270	5000	5000	5000	5000	0
410	20250311	122700	5320270	5000	5000	5000	5000	0
411	20250311	122600	5320270	5000	5000	5000	5000	1
412	20250311	122500	5315270	5000	5000	5000	5000	0
413	20250311	122400	5315270	5000	5000	5000	5000	0
414	20250311	122300	5315270	5000	5000	5000	5000	0
415	20250311	122200	5315270	5000	4995	5000	4995	175
416	20250311	122100	4441140	4995	4995	4995	4995	0
417	20250311	122000	4441140	4995	4995	4995	4995	0
418	20250311	121900	4441140	4995	4995	4995	4995	0
419	20250311	121800	4441140	4995	4995	4995	4995	0
420	20250311	121700	4441140	4995	4995	4995	4995	0
421	20250311	121600	4441140	4995	4995	4995	4995	0
422	20250311	121500	4441140	4995	4995	4995	4995	0
423	20250311	121400	4441140	4995	4995	4995	4995	0
424	20250311	121300	4441140	4995	4995	4995	4995	0
425	20250311	121200	4441140	4995	4995	4995	4995	0
426	20250311	121100	4441140	4995	4995	4995	4995	1
427	20250311	121000	4436145	4995	4995	4995	4995	0
428	20250311	120900	4436145	4995	4995	4995	4995	0
429	20250311	120800	4436145	4995	4995	4995	4995	0
430	20250311	120700	4436145	4995	4995	4995	4995	0
431	20250311	120600	4436145	4995	4995	4995	4995	0
432	20250311	120500	4436145	4995	4995	4995	4995	0
433	20250311	120400	4436145	4995	4995	4995	4995	0
434	20250311	120300	4436145	4995	4995	4995	4995	0
435	20250311	120200	4436145	4995	4995	4995	4995	0
436	20250311	120100	4436145	4995	4995	4995	4995	0
437	20250311	120000	4436145	4995	4995	4995	4995	0
438	20250311	115900	4436145	4995	4995	4995	4995	0
439	20250311	115800	4436145	4995	4990	4995	4990	3
440	20250311	115700	4421170	4990	4990	4990	4990	2
441	20250311	115600	4411190	4990	4990	4990	4990	1
442	20250311	115500	4406200	4990	4990	4990	4990	0
443	20250311	115400	4406200	4990	4990	4990	4990	2
444	20250311	115300	4396220	4990	4990	4990	4990	0
445	20250311	115200	4396220	4990	4990	4990	4990	0
446	20250311	115100	4396220	4990	4990	4990	4990	0
447	20250311	115000	4396220	4990	4990	4990	4990	0
448	20250311	114900	4396220	4990	4990	4990	4990	0
449	20250311	114800	4396220	4990	4990	4990	4990	0
450	20250311	114700	4396220	4990	4990	4990	4990	0
451	20250311	114600	4396220	4990	4990	4990	4990	0
452	20250311	114500	4396220	4990	4990	4990	4990	0
453	20250311	114400	4396220	4990	4990	4990	4990	0
454	20250311	114300	4396220	4990	4990	4990	4990	0
455	20250311	114200	4396220	4990	4990	4990	4990	0
456	20250311	114100	4396220	4990	4990	4990	4990	0
457	20250311	114000	4396220	4990	4990	4990	4990	0
458	20250311	113900	4396220	4990	4990	4990	4990	0
459	20250311	113800	4396220	4990	4990	4990	4990	0
460	20250311	113700	4396220	4990	4990	4990	4990	0
461	20250311	113600	4396220	4990	4990	4990	4990	0
462	20250311	113500	4396220	4990	4990	4990	4990	0
463	20250311	113400	4396220	4990	4990	4990	4990	0
464	20250311	113300	4396220	4990	4990	4990	4990	0
465	20250311	113200	4396220	4990	4990	4990	4990	0
466	20250311	113100	4396220	4990	4990	4990	4990	0
467	20250311	113000	4396220	4990	4990	4990	4990	0
468	20250311	112900	4396220	4990	4990	4990	4990	0
469	20250311	112800	4396220	4990	4990	4990	4990	0
470	20250311	112700	4396220	4990	4990	4990	4990	0
471	20250311	112600	4396220	4990	4990	4990	4990	0
472	20250311	112500	4396220	4990	4990	4990	4990	0
473	20250311	112400	4396220	4990	4990	4990	4990	0
474	20250311	112300	4396220	4990	4990	4990	4990	0
475	20250311	112200	4396220	4990	4990	4990	4990	0
476	20250311	112100	4396220	4990	4990	4990	4990	0
477	20250311	112000	4396220	4990	4990	4990	4990	0
478	20250311	111900	4396220	4990	4990	4990	4990	0
479	20250311	111800	4396220	4990	4990	4990	4990	0
480	20250311	111700	4396220	4990	4990	4990	4990	0
481	20250311	111600	4396220	4990	4990	4990	4990	1
482	20250311	111500	4391230	4995	4995	4995	4995	0
483	20250311	111400	4391230	4995	4995	4995	4995	0
484	20250311	111300	4391230	4995	4995	4995	4995	0
485	20250311	111200	4391230	4995	4995	4995	4995	0
486	20250311	111100	4391230	4995	4995	4995	4995	0
487	20250311	111000	4391230	4995	4995	4995	4995	0
488	20250311	110900	4391230	4995	4995	4995	4995	0
489	20250311	110800	4391230	4995	4995	4995	4995	0
490	20250311	110700	4391230	4995	4995	4995	4995	0
491	20250311	110600	4391230	4995	4995	4995	4995	0
492	20250311	110500	4391230	4995	4995	4995	4995	0
493	20250311	110400	4391230	4995	4995	4995	4995	0
494	20250311	110300	4391230	4995	4995	4995	4995	0
495	20250311	110200	4391230	4995	4995	4995	4995	6
496	20250311	110100	4361260	4960	4960	4960	4960	0
497	20250311	110000	4361260	4960	4960	4960	4960	0
498	20250311	105900	4361260	4960	4960	4960	4960	0
499	20250311	105800	4361260	4960	4960	4960	4960	0
500	20250311	105700	4361260	4960	4960	4960	4960	0
501	20250311	105600	4361260	4960	4960	4960	4960	0
502	20250311	105500	4361260	4960	4995	4995	4960	501
503	20250311	105400	1876265	4960	4960	4960	4960	0
504	20250311	105300	1876265	4960	4960	4960	4960	0
505	20250311	105200	1876265	4960	4960	4960	4960	0
506	20250311	105100	1876265	4960	4960	4960	4960	0
507	20250311	105000	1876265	4960	4960	4960	4960	0
508	20250311	104900	1876265	4960	4960	4960	4960	0
509	20250311	104800	1876265	4960	4960	4960	4960	0
510	20250311	104700	1876265	4960	4960	4960	4960	0
511	20250311	104600	1876265	4960	4995	4995	4960	251
512	20250311	104500	628265	4990	4990	4990	4990	0
513	20250311	104400	628265	4990	4990	4990	4990	0
514	20250311	104300	628265	4990	4990	4990	4990	0
515	20250311	104200	628265	4990	4990	4990	4990	0
516	20250311	104100	628265	4990	4990	4990	4990	0
517	20250311	104000	628265	4990	4990	4990	4990	0
518	20250311	103900	628265	4990	4990	4990	4990	0
519	20250311	103800	628265	4990	4990	4990	4990	0
520	20250311	103700	628265	4990	4990	4990	4990	0
521	20250311	103600	628265	4990	4990	4990	4990	0
522	20250311	103500	628265	4990	4990	4990	4990	0
523	20250311	103400	628265	4990	4990	4990	4990	0
524	20250311	103300	628265	4990	4990	4990	4990	0
525	20250311	103200	628265	4990	4990	4990	4990	0
526	20250311	103100	628265	4990	4990	4990	4990	0
527	20250311	103000	628265	4990	4990	4990	4990	3
528	20250311	102900	613295	4995	4995	4995	4995	0
529	20250311	102800	613295	4995	4995	4995	4995	0
530	20250311	102700	613295	4995	4995	4995	4995	1
531	20250311	102600	608300	4990	4990	4990	4990	0
532	20250311	102500	608300	4990	4990	4990	4990	0
533	20250311	102400	608300	4990	4990	4990	4990	0
534	20250311	102300	608300	4990	4990	4990	4990	0
535	20250311	102200	608300	4990	4990	4990	4990	0
536	20250311	102100	608300	4990	4990	4990	4990	0
537	20250311	102000	608300	4990	4990	4990	4990	0
538	20250311	101900	608300	4990	4990	4990	4990	0
539	20250311	101800	608300	4990	4990	4990	4990	0
540	20250311	101700	608300	4990	4990	4990	4990	0
541	20250311	101600	608300	4990	4990	4990	4990	1
542	20250311	101500	603310	4995	4995	4995	4995	0
543	20250311	101400	603310	4995	4995	4995	4995	0
544	20250311	101300	603310	4995	4995	4995	4995	5
545	20250311	101200	578335	4960	4960	4960	4960	0
546	20250311	101100	578335	4960	4960	4960	4960	0
547	20250311	101000	578335	4960	4960	4960	4960	0
548	20250311	100900	578335	4960	4960	4960	4960	0
549	20250311	100800	578335	4960	4960	4960	4960	0
550	20250311	100700	578335	4960	4960	4960	4960	0
551	20250311	100600	578335	4960	4960	4960	4960	0
552	20250311	100500	578335	4960	4960	4960	4960	0
553	20250311	100400	578335	4960	4960	4960	4960	0
554	20250311	100300	578335	4960	4960	4960	4960	0
555	20250311	100200	578335	4960	4960	4960	4960	0
556	20250311	100100	578335	4960	4960	4960	4960	0
557	20250311	100000	578335	4960	4960	4960	4960	0
558	20250311	095900	578335	4960	4960	4960	4960	0
559	20250311	095800	578335	4960	4960	4960	4960	0
560	20250311	095700	578335	4960	4960	4960	4960	0
561	20250311	095600	578335	4960	4960	4960	4960	0
562	20250311	095500	578335	4960	4960	4960	4960	0
563	20250311	095400	578335	4960	4960	4960	4960	0
564	20250311	095300	578335	4960	4960	4960	4960	0
565	20250311	095200	578335	4960	4960	4960	4960	0
566	20250311	095100	578335	4960	4965	4965	4960	67
567	20250311	095000	245965	4960	4960	4960	4960	0
568	20250311	094900	245965	4960	4960	4960	4960	0
569	20250311	094800	245965	4960	4960	4960	4960	0
570	20250311	094700	245965	4960	4960	4960	4960	0
571	20250311	094600	245965	4960	4960	4960	4960	0
572	20250311	094500	245965	4960	4960	4960	4960	0
573	20250311	094400	245965	4960	4960	4960	4960	1
574	20250311	094300	241005	5000	5000	5000	5000	0
575	20250311	094200	241005	5000	5000	5000	5000	0
576	20250311	094100	241005	5000	5000	5000	5000	0
577	20250311	094000	241005	5000	5000	5000	5000	0
578	20250311	093900	241005	5000	5000	5000	5000	0
579	20250311	093800	241005	5000	5000	5000	5000	0
580	20250311	093700	241005	5000	5000	5000	5000	0
581	20250311	093600	241005	5000	5000	5000	5000	1
582	20250311	093500	236005	5000	5000	5000	5000	1
583	20250311	093400	231005	5000	5000	5000	5000	0
584	20250311	093300	231005	5000	5000	5000	5000	0
585	20250311	093200	231005	5000	5000	5000	5000	0
586	20250311	093100	231005	5000	5000	5000	5000	0
587	20250311	093000	231005	5000	5000	5000	5000	1
588	20250311	092900	226005	4955	4955	4955	4955	0
589	20250311	092800	226005	4955	4955	4955	4955	0
590	20250311	092700	226005	4955	4955	4955	4955	0
591	20250311	092600	226005	4955	4955	4955	4955	0
592	20250311	092500	226005	4955	4955	4955	4955	0
593	20250311	092400	226005	4955	4955	4955	4955	0
594	20250311	092300	226005	4955	4955	4955	4955	0
595	20250311	092200	226005	4955	4955	4955	4955	0
596	20250311	092100	226005	4955	4955	4955	4955	0
597	20250311	092000	226005	4955	4955	4955	4955	0
598	20250311	091900	226005	4955	4955	4955	4955	0
599	20250311	091800	226005	4955	4955	4955	4955	0
600	20250311	091700	226005	4955	4955	4955	4955	0
601	20250311	091600	226005	4955	4955	4955	4955	0
602	20250311	091500	226005	4955	4955	4955	4955	0
603	20250311	091400	226005	4955	4955	4955	4955	0
604	20250311	091300	226005	4955	4955	4955	4955	3
605	20250311	091200	211140	5000	5000	5000	5000	0
606	20250311	091100	211140	5000	5000	5000	5000	0
607	20250311	091000	211140	5000	5000	5000	5000	0
608	20250311	090900	211140	5000	5000	5000	5000	0
609	20250311	090800	211140	5000	5000	5000	5000	0
610	20250311	090700	211140	5000	5000	5000	5000	0
611	20250311	090600	211140	5000	5000	5000	5000	0
612	20250311	090500	211140	5000	5000	5000	5000	0
613	20250311	090400	211140	5000	5000	5000	5000	1
614	20250311	090300	206140	5030	5030	5030	5030	0
615	20250311	090200	206140	5030	5030	5030	5030	0
616	20250311	090100	206140	5030	5030	5030	5030	0
617	20250311	090000	206140	5030	4950	5030	4950	41