KissMeData/054210/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	193900	473666426	4990	4990	4990	4990	3099
3	20250306	193800	473666426	4990	4990	4990	4990	0
4	20250306	193700	473666426	4990	4990	4990	4990	0
5	20250306	193600	473666426	4990	4990	4990	4990	0
6	20250306	193500	473666426	4990	4990	4990	4990	0
7	20250306	193400	473666426	4990	4990	4990	4990	0
8	20250306	193300	473666426	4990	4990	4990	4990	0
9	20250306	193200	473666426	4990	4990	4990	4990	0
10	20250306	193100	473666426	4990	4990	4990	4990	0
11	20250306	193000	473666426	4990	4990	4990	4990	0
12	20250306	192900	473666426	4990	4990	4990	4990	0
13	20250306	192800	473666426	4990	4990	4990	4990	0
14	20250306	192700	473666426	4990	4990	4990	4990	0
15	20250306	192600	473666426	4990	4990	4990	4990	0
16	20250306	192500	473666426	4990	4990	4990	4990	0
17	20250306	192400	473666426	4990	4990	4990	4990	0
18	20250306	192300	473666426	4990	4990	4990	4990	0
19	20250306	192200	473666426	4990	4990	4990	4990	0
20	20250306	192100	473666426	4990	4990	4990	4990	0
21	20250306	192000	473666426	4990	4990	4990	4990	0
22	20250306	191900	473666426	4990	4990	4990	4990	0
23	20250306	191800	473666426	4990	4990	4990	4990	0
24	20250306	191700	473666426	4990	4990	4990	4990	0
25	20250306	191600	473666426	4990	4990	4990	4990	0
26	20250306	191500	473666426	4990	4990	4990	4990	0
27	20250306	191400	473666426	4990	4990	4990	4990	0
28	20250306	191300	473666426	4990	4990	4990	4990	0
29	20250306	191200	473666426	4990	4990	4990	4990	0
30	20250306	191100	473666426	4990	4990	4990	4990	0
31	20250306	191000	473666426	4990	4990	4990	4990	0
32	20250306	190900	473666426	4990	4990	4990	4990	3099
33	20250306	190800	473666426	4990	4990	4990	4990	0
34	20250306	190700	473666426	4990	4990	4990	4990	0
35	20250306	190600	473666426	4990	4990	4990	4990	0
36	20250306	190500	473666426	4990	4990	4990	4990	0
37	20250306	190400	473666426	4990	4990	4990	4990	0
38	20250306	190300	473666426	4990	4990	4990	4990	0
39	20250306	190200	473666426	4990	4990	4990	4990	0
40	20250306	190100	473666426	4990	4990	4990	4990	0
41	20250306	190000	473666426	4990	4990	4990	4990	0
42	20250306	185900	473666426	4990	4990	4990	4990	0
43	20250306	185800	473666426	4990	4990	4990	4990	0
44	20250306	185700	473666426	4990	4990	4990	4990	0
45	20250306	185600	473666426	4990	4990	4990	4990	0
46	20250306	185500	473666426	4990	4990	4990	4990	0
47	20250306	185400	473666426	4990	4990	4990	4990	0
48	20250306	185300	473666426	4990	4990	4990	4990	0
49	20250306	185200	473666426	4990	4990	4990	4990	0
50	20250306	185100	473666426	4990	4990	4990	4990	0
51	20250306	185000	473666426	4990	4990	4990	4990	0
52	20250306	184900	473666426	4990	4990	4990	4990	0
53	20250306	184800	473666426	4990	4990	4990	4990	0
54	20250306	184700	473666426	4990	4990	4990	4990	0
55	20250306	184600	473666426	4990	4990	4990	4990	0
56	20250306	184500	473666426	4990	4990	4990	4990	0
57	20250306	184400	473666426	4990	4990	4990	4990	0
58	20250306	184300	473666426	4990	4990	4990	4990	0
59	20250306	184200	473666426	4990	4990	4990	4990	0
60	20250306	184100	473666426	4990	4990	4990	4990	0
61	20250306	184000	473666426	4990	4990	4990	4990	0
62	20250306	183900	473666426	4990	4990	4990	4990	3099
63	20250306	183800	473666426	4990	4990	4990	4990	0
64	20250306	183700	473666426	4990	4990	4990	4990	0
65	20250306	183600	473666426	4990	4990	4990	4990	0
66	20250306	183500	473666426	4990	4990	4990	4990	0
67	20250306	183400	473666426	4990	4990	4990	4990	0
68	20250306	183300	473666426	4990	4990	4990	4990	0
69	20250306	183200	473666426	4990	4990	4990	4990	0
70	20250306	183100	473666426	4990	4990	4990	4990	0
71	20250306	183000	473666426	4990	4990	4990	4990	0
72	20250306	182900	473666426	4990	4990	4990	4990	0
73	20250306	182800	473666426	4990	4990	4990	4990	0
74	20250306	182700	473666426	4990	4990	4990	4990	0
75	20250306	182600	473666426	4990	4990	4990	4990	0
76	20250306	182500	473666426	4990	4990	4990	4990	0
77	20250306	182400	473666426	4990	4990	4990	4990	0
78	20250306	182300	473666426	4990	4990	4990	4990	0
79	20250306	182200	473666426	4990	4990	4990	4990	0
80	20250306	182100	473666426	4990	4990	4990	4990	0
81	20250306	182000	473666426	4990	4990	4990	4990	0
82	20250306	181900	473666426	4990	4990	4990	4990	0
83	20250306	181800	473666426	4990	4990	4990	4990	0
84	20250306	181700	473666426	4990	4990	4990	4990	0
85	20250306	181600	473666426	4990	4990	4990	4990	0
86	20250306	181500	473666426	4990	4990	4990	4990	0
87	20250306	181400	473666426	4990	4990	4990	4990	0
88	20250306	181300	473666426	4990	4990	4990	4990	0
89	20250306	181200	473666426	4990	4990	4990	4990	0
90	20250306	181100	473666426	4990	4990	4990	4990	0
91	20250306	181000	473666426	4990	4990	4990	4990	0
92	20250306	180900	473666426	4990	4990	4990	4990	3099
93	20250306	180800	473666426	4990	4990	4990	4990	0
94	20250306	180700	473666426	4990	4990	4990	4990	0
95	20250306	180600	473666426	4990	4990	4990	4990	0
96	20250306	180500	473666426	4990	4990	4990	4990	0
97	20250306	180400	473666426	4990	4990	4990	4990	0
98	20250306	180300	473666426	4990	4990	4990	4990	0
99	20250306	180200	473666426	4990	4990	4990	4990	0
100	20250306	180100	473666426	4990	4990	4990	4990	0
101	20250306	180000	473666426	4990	4990	4990	4990	0
102	20250306	175900	473666426	4990	4990	4990	4990	0
103	20250306	175800	473666426	4990	4990	4990	4990	0
104	20250306	175700	473666426	4990	4990	4990	4990	0
105	20250306	175600	473666426	4990	4990	4990	4990	0
106	20250306	175500	473666426	4990	4990	4990	4990	0
107	20250306	175400	473666426	4990	4990	4990	4990	0
108	20250306	175300	473666426	4990	4990	4990	4990	0
109	20250306	175200	473666426	4990	4990	4990	4990	0
110	20250306	175100	473666426	4990	4990	4990	4990	0
111	20250306	175000	473666426	4990	4990	4990	4990	0
112	20250306	174900	473666426	4990	4990	4990	4990	0
113	20250306	174800	473666426	4990	4990	4990	4990	0
114	20250306	174700	473666426	4990	4990	4990	4990	0
115	20250306	174600	473666426	4990	4990	4990	4990	0
116	20250306	174500	473666426	4990	4990	4990	4990	0
117	20250306	174400	473666426	4990	4990	4990	4990	0
118	20250306	174300	473666426	4990	4990	4990	4990	0
119	20250306	174200	473666426	4990	4990	4990	4990	0
120	20250306	174100	473666426	4990	4990	4990	4990	0
121	20250306	174000	473666426	4990	4990	4990	4990	0
122	20250306	173900	473666426	4990	4990	4990	4990	3099
123	20250306	173800	473666426	4990	4990	4990	4990	0
124	20250306	173700	473666426	4990	4990	4990	4990	0
125	20250306	173600	473666426	4990	4990	4990	4990	0
126	20250306	173500	473666426	4990	4990	4990	4990	0
127	20250306	173400	473666426	4990	4990	4990	4990	0
128	20250306	173300	473666426	4990	4990	4990	4990	0
129	20250306	173200	473666426	4990	4990	4990	4990	0
130	20250306	173100	473666426	4990	4990	4990	4990	0
131	20250306	173000	473666426	4990	4990	4990	4990	0
132	20250306	172900	473666426	4990	4990	4990	4990	0
133	20250306	172800	473666426	4990	4990	4990	4990	0
134	20250306	172700	473666426	4990	4990	4990	4990	0
135	20250306	172600	473666426	4990	4990	4990	4990	0
136	20250306	172500	473666426	4990	4990	4990	4990	0
137	20250306	172400	473666426	4990	4990	4990	4990	0
138	20250306	172300	473666426	4990	4990	4990	4990	0
139	20250306	172200	473666426	4990	4990	4990	4990	0
140	20250306	172100	473666426	4990	4990	4990	4990	0
141	20250306	172000	473666426	4990	4990	4990	4990	0
142	20250306	171900	473666426	4990	4990	4990	4990	0
143	20250306	171800	473666426	4990	4990	4990	4990	0
144	20250306	171700	473666426	4990	4990	4990	4990	0
145	20250306	171600	473666426	4990	4990	4990	4990	0
146	20250306	171500	473666426	4990	4990	4990	4990	0
147	20250306	171400	473666426	4990	4990	4990	4990	0
148	20250306	171300	473666426	4990	4990	4990	4990	0
149	20250306	171200	473666426	4990	4990	4990	4990	0
150	20250306	171100	473666426	4990	4990	4990	4990	0
151	20250306	171000	473666426	4990	4990	4990	4990	0
152	20250306	170900	473666426	4990	4990	4990	4990	3099
153	20250306	170800	473666426	4990	4990	4990	4990	0
154	20250306	170700	473666426	4990	4990	4990	4990	0
155	20250306	170600	473666426	4990	4990	4990	4990	0
156	20250306	170500	473666426	4990	4990	4990	4990	0
157	20250306	170400	473666426	4990	4990	4990	4990	0
158	20250306	170300	473666426	4990	4990	4990	4990	0
159	20250306	170200	473666426	4990	4990	4990	4990	0
160	20250306	170100	473666426	4990	4990	4990	4990	0
161	20250306	170000	473666426	4990	4990	4990	4990	0
162	20250306	165900	473666426	4990	4990	4990	4990	0
163	20250306	165800	473666426	4990	4990	4990	4990	0
164	20250306	165700	473666426	4990	4990	4990	4990	0
165	20250306	165600	473666426	4990	4990	4990	4990	0
166	20250306	165500	473666426	4990	4990	4990	4990	0
167	20250306	165400	473666426	4990	4990	4990	4990	0
168	20250306	165300	473666426	4990	4990	4990	4990	0
169	20250306	165200	473666426	4990	4990	4990	4990	0
170	20250306	165100	473666426	4990	4990	4990	4990	0
171	20250306	165000	473666426	4990	4990	4990	4990	0
172	20250306	164900	473666426	4990	4990	4990	4990	0
173	20250306	164800	473666426	4990	4990	4990	4990	0
174	20250306	164700	473666426	4990	4990	4990	4990	0
175	20250306	164600	473666426	4990	4990	4990	4990	0
176	20250306	164500	473666426	4990	4990	4990	4990	0
177	20250306	164400	473666426	4990	4990	4990	4990	0
178	20250306	164300	473666426	4990	4990	4990	4990	0
179	20250306	164200	473666426	4990	4990	4990	4990	0
180	20250306	164100	473666426	4990	4990	4990	4990	0
181	20250306	164000	473666426	4990	4990	4990	4990	0
182	20250306	163900	473666426	4990	4990	4990	4990	3099
183	20250306	163800	473666426	4990	4990	4990	4990	0
184	20250306	163700	473666426	4990	4990	4990	4990	0
185	20250306	163600	473666426	4990	4990	4990	4990	0
186	20250306	163500	473666426	4990	4990	4990	4990	0
187	20250306	163400	473666426	4990	4990	4990	4990	0
188	20250306	163300	473666426	4990	4990	4990	4990	0
189	20250306	163200	473666426	4990	4990	4990	4990	0
190	20250306	163100	473666426	4990	4990	4990	4990	0
191	20250306	163000	473666426	4990	4990	4990	4990	0
192	20250306	162900	473666426	4990	4990	4990	4990	0
193	20250306	162800	473666426	4990	4990	4990	4990	0
194	20250306	162700	473666426	4990	4990	4990	4990	0
195	20250306	162600	473666426	4990	4990	4990	4990	0
196	20250306	162500	473666426	4990	4990	4990	4990	0
197	20250306	162400	473666426	4990	4990	4990	4990	0
198	20250306	162300	473666426	4990	4990	4990	4990	0
199	20250306	162200	473666426	4990	4990	4990	4990	0
200	20250306	162100	473666426	4990	4990	4990	4990	0
201	20250306	162000	473666426	4990	4990	4990	4990	0
202	20250306	161900	473666426	4990	4990	4990	4990	0
203	20250306	161800	473666426	4990	4990	4990	4990	0
204	20250306	161700	473666426	4990	4990	4990	4990	0
205	20250306	161600	473666426	4990	4990	4990	4990	0
206	20250306	161500	473666426	4990	4990	4990	4990	0
207	20250306	161400	473666426	4990	4990	4990	4990	0
208	20250306	161300	473666426	4990	4990	4990	4990	0
209	20250306	161200	473666426	4990	4990	4990	4990	0
210	20250306	161100	473666426	4990	4990	4990	4990	0
211	20250306	161000	473666426	4990	4990	4990	4990	0
212	20250306	160900	473666426	4990	4990	4990	4990	3099
213	20250306	160800	473666426	4990	4990	4990	4990	0
214	20250306	160700	473666426	4990	4990	4990	4990	0
215	20250306	160600	473666426	4990	4990	4990	4990	0
216	20250306	160500	473666426	4990	4990	4990	4990	0
217	20250306	160400	473666426	4990	4990	4990	4990	0
218	20250306	160300	473666426	4990	4990	4990	4990	0
219	20250306	160200	473666426	4990	4990	4990	4990	0
220	20250306	160100	473666426	4990	4990	4990	4990	0
221	20250306	160000	473666426	4990	4990	4990	4990	0
222	20250306	155900	473666426	4990	4990	4990	4990	0
223	20250306	155800	473666426	4990	4990	4990	4990	0
224	20250306	155700	473666426	4990	4990	4990	4990	0
225	20250306	155600	473666426	4990	4990	4990	4990	0
226	20250306	155500	473666426	4990	4990	4990	4990	0
227	20250306	155400	473666426	4990	4990	4990	4990	0
228	20250306	155300	473666426	4990	4990	4990	4990	0
229	20250306	155200	473666426	4990	4990	4990	4990	0
230	20250306	155100	473666426	4990	4990	4990	4990	0
231	20250306	155000	473666426	4990	4990	4990	4990	0
232	20250306	154900	473666426	4990	4990	4990	4990	0
233	20250306	154800	473666426	4990	4990	4990	4990	0
234	20250306	154700	473666426	4990	4990	4990	4990	0
235	20250306	154600	473666426	4990	4990	4990	4990	0
236	20250306	154500	473666426	4990	4990	4990	4990	0
237	20250306	154400	473666426	4990	4990	4990	4990	0
238	20250306	154300	473666426	4990	4990	4990	4990	0
239	20250306	154200	473666426	4990	4990	4990	4990	0
240	20250306	154100	473666426	4990	4990	4990	4990	0
241	20250306	154000	473666426	4990	4990	4990	4990	0
242	20250306	153900	473666426	4990	4990	4990	4990	3099
243	20250306	153800	473666426	4990	4990	4990	4990	0
244	20250306	153700	473666426	4990	4990	4990	4990	0
245	20250306	153600	473666426	4990	4990	4990	4990	0
246	20250306	153500	473666426	4990	4990	4990	4990	0
247	20250306	153400	473666426	4990	4990	4990	4990	0
248	20250306	153300	473666426	4990	4990	4990	4990	0
249	20250306	153200	473666426	4990	4990	4990	4990	0
250	20250306	153100	473666426	4990	4990	4990	4990	0
251	20250306	153000	473666426	4990	4990	4990	4990	3099
252	20250306	152900	458202416	4955	4955	4955	4955	0
253	20250306	152800	458202416	4955	4955	4955	4955	0
254	20250306	152700	458202416	4955	4955	4955	4955	0
255	20250306	152600	458202416	4955	4955	4955	4955	0
256	20250306	152500	458202416	4955	4955	4955	4955	0
257	20250306	152400	458202416	4955	4955	4955	4955	0
258	20250306	152300	458202416	4955	4955	4955	4955	0
259	20250306	152200	458202416	4955	4955	4955	4955	0
260	20250306	152100	458202416	4955	4955	4955	4955	0
261	20250306	152000	458202416	4955	4955	4955	4955	0
262	20250306	151900	458202416	4955	4955	5000	4955	514
263	20250306	151800	455652271	4955	4960	4960	4955	1238
264	20250306	151700	449517731	4960	4960	4965	4960	252
265	20250306	151600	448267796	4960	4965	4965	4960	332
266	20250306	151500	446621026	4960	4970	4970	4960	135
267	20250306	151400	445951416	4960	4960	4970	4960	508
268	20250306	151300	443431716	4960	4970	4970	4960	102
269	20250306	151200	442925776	4960	4970	4970	4960	287
270	20250306	151100	441501236	4965	4970	4970	4965	33
271	20250306	151000	441337276	4960	4965	4965	4960	492
272	20250306	150900	438895496	4970	4965	4970	4965	61
273	20250306	150800	438592626	4970	4970	4970	4970	0
274	20250306	150700	438592626	4970	4960	4970	4960	59
275	20250306	150600	438299796	4965	4965	4965	4965	0
276	20250306	150500	438299796	4965	4965	4965	4965	202
277	20250306	150400	437296866	4980	4980	4980	4980	0
278	20250306	150300	437296866	4980	4980	4980	4980	0
279	20250306	150200	437296866	4980	4980	4980	4960	477
280	20250306	150100	434930826	4980	4955	4980	4955	4
281	20250306	150000	434910981	4980	4980	4980	4980	1
282	20250306	145900	434906001	4950	4955	4955	4950	999
283	20250306	145800	429956446	4980	4980	4980	4980	50
284	20250306	145700	429707446	4980	4980	4980	4980	5
285	20250306	145600	429682546	4980	4955	4980	4955	132
286	20250306	145500	429027236	4980	4980	4980	4980	1
287	20250306	145400	429022256	4955	4955	4955	4955	5
288	20250306	145300	428997481	4985	4985	4985	4985	0
289	20250306	145200	428997481	4985	4985	4985	4985	0
290	20250306	145100	428997481	4985	4985	4985	4985	0
291	20250306	145000	428997481	4985	4985	4985	4950	151
292	20250306	144900	428248116	4955	4980	5010	4955	9164
293	20250306	144800	382772291	5010	5010	5010	4980	3558
294	20250306	144700	365032871	5000	5000	5010	5000	1232
295	20250306	144600	358872861	5000	5000	5000	5000	0
296	20250306	144500	358872861	5000	5000	5000	5000	0
297	20250306	144400	358872861	5000	5000	5000	5000	0
298	20250306	144300	358872861	5000	5000	5000	5000	0
299	20250306	144200	358872861	5000	5000	5000	5000	11
300	20250306	144100	358817861	4990	4990	4990	4990	740
301	20250306	144000	355125261	4990	4990	4990	4990	3
302	20250306	143900	355110291	4990	5000	5000	4990	42
303	20250306	143800	354900411	5000	5000	5000	5000	10
304	20250306	143700	354850411	4990	4990	4990	4990	0
305	20250306	143600	354850411	4990	4990	4990	4990	66
306	20250306	143500	354521071	4990	4990	4990	4990	0
307	20250306	143400	354521071	4990	5000	5000	4990	200
308	20250306	143300	353522071	5010	5010	5010	5010	0
309	20250306	143200	353522071	5010	5010	5010	5000	52
310	20250306	143100	353262051	4995	5010	5010	4995	52
311	20250306	143000	353002291	5010	5010	5010	5010	0
312	20250306	142900	353002291	5010	5010	5010	5010	1
313	20250306	142800	352997281	4990	4990	4990	4990	0
314	20250306	142700	352997281	4990	4990	4990	4990	200
315	20250306	142600	351999281	4990	4990	4990	4990	2
316	20250306	142500	351989301	5010	5010	5010	5010	0
317	20250306	142400	351989301	5010	5010	5010	5010	0
318	20250306	142300	351989301	5010	5010	5010	5010	0
319	20250306	142200	351989301	5010	5010	5010	5010	0
320	20250306	142100	351989301	5010	5010	5010	5010	0
321	20250306	142000	351989301	5010	5010	5010	5010	0
322	20250306	141900	351989301	5010	5010	5010	5010	0
323	20250306	141800	351989301	5010	5010	5010	5010	0
324	20250306	141700	351989301	5010	4990	5010	4990	314
325	20250306	141600	350422421	4990	4995	4995	4990	600
326	20250306	141500	347425911	5010	5010	5010	5010	0
327	20250306	141400	347425911	5010	4990	5010	4990	170
328	20250306	141300	346577591	4990	4990	4990	4990	30
329	20250306	141200	346427891	4995	4995	4995	4995	180
330	20250306	141100	345528791	4990	4995	4995	4990	26
331	20250306	141000	345398971	5010	5010	5010	5010	1
332	20250306	140900	345393961	4990	4990	4990	4990	79
333	20250306	140800	344999751	5020	5020	5020	5020	0
334	20250306	140700	344999751	5020	5020	5020	5020	1
335	20250306	140600	344994731	5020	5020	5020	5020	0
336	20250306	140500	344994731	5020	5020	5020	5020	0
337	20250306	140400	344994731	5020	5020	5020	5020	0
338	20250306	140300	344994731	5020	5020	5020	5020	0
339	20250306	140200	344994731	5020	5020	5020	5020	1
340	20250306	140100	344989711	4990	5000	5020	4990	801
341	20250306	140000	340992621	5020	5020	5020	5020	1
342	20250306	135900	340987601	4990	4990	4990	4990	0
343	20250306	135800	340987601	4990	4995	4995	4990	1128
344	20250306	135700	335356381	5020	5020	5020	5020	0
345	20250306	135600	335356381	5020	5020	5020	5020	0
346	20250306	135500	335356381	5020	5020	5020	5020	1
347	20250306	135400	335351361	5020	5020	5020	5020	0
348	20250306	135300	335351361	5020	5020	5020	5020	0
349	20250306	135200	335351361	5020	5020	5020	5020	30
350	20250306	135100	335200761	5020	5020	5020	5020	0
351	20250306	135000	335200761	5020	5020	5020	5020	2
352	20250306	134900	335190721	4995	4995	4995	4995	1060
353	20250306	134800	329896021	5010	5010	5010	5010	0
354	20250306	134700	329896021	5010	5010	5010	5010	0
355	20250306	134600	329896021	5010	5010	5010	5010	0
356	20250306	134500	329896021	5010	5010	5010	5010	2
357	20250306	134400	329886001	5010	5010	5010	5010	15
358	20250306	134300	329810851	4995	4995	4995	4995	0
359	20250306	134200	329810851	4995	5010	5010	4995	77
360	20250306	134100	329426221	5000	5000	5000	5000	416
361	20250306	134000	327346221	5000	5000	5000	5000	0
362	20250306	133900	327346221	5000	4992	5000	4992	84
363	20250306	133800	326926639	4995	4995	4995	4995	169
364	20250306	133700	326082484	4995	4995	4995	4995	4
365	20250306	133600	326062504	5000	4995	5000	4995	164
366	20250306	133500	325242924	5000	5000	5000	5000	363
367	20250306	133400	323427924	5000	5000	5000	5000	0
368	20250306	133300	323427924	5000	5005	5005	5000	40
369	20250306	133200	323227799	5000	5000	5000	5000	0
370	20250306	133100	323227799	5000	5000	5000	5000	0
371	20250306	133000	323227799	5000	5000	5000	5000	0
372	20250306	132900	323227799	5000	5000	5000	5000	0
373	20250306	132800	323227799	5000	5000	5000	5000	0
374	20250306	132700	323227799	5000	5000	5000	5000	0
375	20250306	132600	323227799	5000	5000	5000	5000	0
376	20250306	132500	323227799	5000	5000	5000	5000	0
377	20250306	132400	323227799	5000	5000	5000	5000	1
378	20250306	132300	323222799	5000	5000	5000	5000	131
379	20250306	132200	322567799	5000	5000	5000	5000	0
380	20250306	132100	322567799	5000	5010	5010	5000	906
381	20250306	132000	318034149	5020	5020	5020	5020	0
382	20250306	131900	318034149	5020	5020	5020	5020	137
383	20250306	131800	317346409	5020	5020	5020	5020	0
384	20250306	131700	317346409	5020	5020	5020	5020	0
385	20250306	131600	317346409	5020	5020	5020	5020	1
386	20250306	131500	317341389	5020	5020	5020	5020	0
387	20250306	131400	317341389	5020	5020	5020	5020	0
388	20250306	131300	317341389	5020	5020	5020	5020	0
389	20250306	131200	317341389	5020	5020	5020	5020	0
390	20250306	131100	317341389	5020	5020	5020	5020	0
391	20250306	131000	317341389	5020	5020	5020	5020	0
392	20250306	130900	317341389	5020	5020	5020	5020	0
393	20250306	130800	317341389	5020	5020	5020	5020	0
394	20250306	130700	317341389	5020	5020	5020	5020	3
395	20250306	130600	317326329	5030	5030	5030	5030	0
396	20250306	130500	317326329	5030	5030	5030	5030	0
397	20250306	130400	317326329	5030	5030	5030	5030	198
398	20250306	130300	316330389	5030	5030	5030	5030	0
399	20250306	130200	316330389	5030	5030	5030	5030	0
400	20250306	130100	316330389	5030	5030	5030	5030	2
401	20250306	130000	316320329	5030	5030	5030	5030	6
402	20250306	125900	316290149	5020	5020	5020	5020	0
403	20250306	125800	316290149	5020	5020	5020	5020	200
404	20250306	125700	315286149	5030	5030	5030	5030	0
405	20250306	125600	315286149	5030	5030	5030	5030	0
406	20250306	125500	315286149	5030	5030	5030	5030	100
407	20250306	125400	314783149	5030	5030	5030	5030	0
408	20250306	125300	314783149	5030	5030	5030	5030	10
409	20250306	125200	314732849	5030	5030	5030	5030	1
410	20250306	125100	314727819	5020	5020	5020	5020	0
411	20250306	125000	314727819	5020	5020	5020	5020	0
412	20250306	124900	314727819	5020	5020	5020	5020	0
413	20250306	124800	314727819	5020	5020	5020	5020	0
414	20250306	124700	314727819	5020	5020	5020	5020	0
415	20250306	124600	314727819	5020	5020	5020	5020	0
416	20250306	124500	314727819	5020	5020	5020	5020	0
417	20250306	124400	314727819	5020	5020	5020	5020	12
418	20250306	124300	314667579	5030	5040	5040	5030	95
419	20250306	124200	314189699	5030	5030	5030	5030	3
420	20250306	124100	314174609	5030	5030	5030	5030	1
421	20250306	124000	314169579	5040	5040	5040	5040	0
422	20250306	123900	314169579	5040	5040	5040	5040	173
423	20250306	123800	313297659	5040	5040	5040	5040	233
424	20250306	123700	312123339	5040	5030	5040	5030	189
425	20250306	123600	311172659	5030	5030	5030	5030	412
426	20250306	123500	309100299	5020	5020	5020	5020	4
427	20250306	123400	309080219	5000	5000	5000	5000	0
428	20250306	123300	309080219	5000	5020	5020	5000	460
429	20250306	123200	306772219	5020	5020	5020	5020	0
430	20250306	123100	306772219	5020	5020	5020	5020	0
431	20250306	123000	306772219	5020	5020	5020	5020	0
432	20250306	122900	306772219	5020	5020	5020	5020	0
433	20250306	122800	306772219	5020	4995	5020	4995	2
434	20250306	122700	306762204	4990	4990	4990	4990	0
435	20250306	122600	306762204	4990	4990	4990	4990	0
436	20250306	122500	306762204	4990	4995	4995	4990	573
437	20250306	122400	303900074	5000	5010	5010	4995	4599
438	20250306	122300	280905884	5010	5010	5010	5010	0
439	20250306	122200	280905884	5010	5020	5020	5010	150
440	20250306	122100	280154234	5020	5020	5020	5020	0
441	20250306	122000	280154234	5020	5020	5020	5020	0
442	20250306	121900	280154234	5020	5020	5020	5020	5
443	20250306	121800	280129134	5010	5010	5010	5010	0
444	20250306	121700	280129134	5010	5010	5010	5010	0
445	20250306	121600	280129134	5010	5010	5010	5010	14
446	20250306	121500	280058994	5010	5010	5010	5010	0
447	20250306	121400	280058994	5010	5010	5010	5010	0
448	20250306	121300	280058994	5010	5010	5010	5010	0
449	20250306	121200	280058994	5010	5010	5010	5010	1
450	20250306	121100	280053984	5030	5030	5030	5030	600
451	20250306	121000	277035984	5040	5040	5040	5040	0
452	20250306	120900	277035984	5040	5040	5040	5040	1
453	20250306	120800	277030944	5040	5040	5040	5040	0
454	20250306	120700	277030944	5040	5040	5040	5040	0
455	20250306	120600	277030944	5040	5040	5040	5040	0
456	20250306	120500	277030944	5040	5040	5040	5040	0
457	20250306	120400	277030944	5040	5040	5040	5040	0
458	20250306	120300	277030944	5040	5040	5040	5040	1
459	20250306	120200	277025904	5010	5010	5010	5010	0
460	20250306	120100	277025904	5010	5010	5010	5010	0
461	20250306	120000	277025904	5010	5010	5010	5010	0
462	20250306	115900	277025904	5010	5020	5030	5010	312
463	20250306	115800	275462464	5020	5030	5030	5020	700
464	20250306	115700	271945464	5040	5040	5040	5040	1086
465	20250306	115600	266472024	5040	5040	5040	5040	125
466	20250306	115500	265842024	5040	5040	5040	5040	1
467	20250306	115400	265836984	5060	5060	5060	5060	0
468	20250306	115300	265836984	5060	5060	5060	5060	0
469	20250306	115200	265836984	5060	5060	5060	5060	0
470	20250306	115100	265836984	5060	5060	5060	5060	0
471	20250306	115000	265836984	5060	5060	5060	5060	0
472	20250306	114900	265836984	5060	5060	5060	5060	12
473	20250306	114800	265776264	5040	5040	5040	5040	0
474	20250306	114700	265776264	5040	5040	5040	5040	0
475	20250306	114600	265776264	5040	5040	5040	5040	0
476	20250306	114500	265776264	5040	5040	5040	5040	0
477	20250306	114400	265776264	5040	5040	5040	5040	19
478	20250306	114300	265680504	5050	5050	5050	5050	0
479	20250306	114200	265680504	5050	5050	5050	5050	0
480	20250306	114100	265680504	5050	5050	5050	5050	1
481	20250306	114000	265675454	5050	5050	5050	5050	0
482	20250306	113900	265675454	5050	5050	5050	5050	25
483	20250306	113800	265549204	5060	5060	5060	5060	50
484	20250306	113700	265296204	5060	5060	5060	5060	0
485	20250306	113600	265296204	5060	5060	5060	5060	0
486	20250306	113500	265296204	5060	5060	5070	5060	26
487	20250306	113400	265164584	5070	5060	5070	5060	24
488	20250306	113300	265042944	5070	5070	5070	5070	0
489	20250306	113200	265042944	5070	5070	5070	5070	0
490	20250306	113100	265042944	5070	5060	5070	5060	20
491	20250306	113000	264941554	5070	5070	5070	5070	0
492	20250306	112900	264941554	5070	5060	5070	5060	60
493	20250306	112800	264637894	5050	5050	5050	5050	107
494	20250306	112700	264097544	5070	5070	5070	5070	0
495	20250306	112600	264097544	5070	5070	5070	5070	20
496	20250306	112500	263996144	5070	5060	5070	5060	30
497	20250306	112400	263844304	5070	5070	5070	5070	0
498	20250306	112300	263844304	5070	5070	5070	5070	0
499	20250306	112200	263844304	5070	5070	5070	5070	0
500	20250306	112100	263844304	5070	5050	5070	5050	324
501	20250306	112000	262206704	5050	5050	5050	5050	0
502	20250306	111900	262206704	5050	5050	5050	5050	561
503	20250306	111800	259373654	5050	5050	5050	5050	0
504	20250306	111700	259373654	5050	5050	5060	5050	100
505	20250306	111600	258868424	5050	5040	5050	5040	130
506	20250306	111500	258212334	5040	5040	5040	5040	0
507	20250306	111400	258212334	5040	5040	5040	5040	0
508	20250306	111300	258212334	5040	5030	5040	5030	11
509	20250306	111200	258156904	5020	5020	5020	5020	0
510	20250306	111100	258156904	5020	5020	5020	5020	140
511	20250306	111000	257454104	5060	5050	5060	5050	2
512	20250306	110900	257443994	5050	5050	5050	5050	13
513	20250306	110800	257378344	5050	5050	5050	5050	1
514	20250306	110700	257373294	5050	5050	5050	5050	0
515	20250306	110600	257373294	5050	5040	5050	5040	1201
516	20250306	110500	251319984	5040	5040	5040	5040	0
517	20250306	110400	251319984	5040	5040	5040	5040	1
518	20250306	110300	251314944	5000	5000	5000	5000	31
519	20250306	110200	251159944	5000	5000	5000	5000	21
520	20250306	110100	251054944	5040	5040	5040	5040	0
521	20250306	110000	251054944	5040	5040	5040	5040	1
522	20250306	105900	251049904	5030	5030	5030	5030	4
523	20250306	105800	251029784	5030	5030	5030	5030	2000
524	20250306	105700	240969784	5030	5030	5030	5030	0
525	20250306	105600	240969784	5030	5030	5030	5030	0
526	20250306	105500	240969784	5030	5030	5030	5030	1
527	20250306	105400	240964754	5030	5020	5040	5020	719
528	20250306	105300	237355284	5020	5020	5020	5020	1286
529	20250306	105200	230899564	5020	5010	5020	5010	14
530	20250306	105100	230829314	5020	5020	5020	5020	0
531	20250306	105000	230829314	5020	5010	5020	5010	58
532	20250306	104900	230538654	5010	4990	5010	4990	47
533	20250306	104800	230304104	4990	4990	4990	4990	132
534	20250306	104700	229645424	4990	4990	4990	4990	0
535	20250306	104600	229645424	4990	5000	5000	4990	680
536	20250306	104500	226245484	5000	5000	5000	5000	393
537	20250306	104400	224280484	5010	5010	5010	5010	110
538	20250306	104300	223729384	5010	5010	5010	5010	100
539	20250306	104200	223228384	5010	5010	5010	5010	500
540	20250306	104100	220723384	5010	5010	5010	5010	0
541	20250306	104000	220723384	5010	5010	5010	5010	1500
542	20250306	103900	213208384	5000	5000	5000	5000	1
543	20250306	103800	213203384	5010	5010	5010	5010	1
544	20250306	103700	213198374	5010	5010	5010	5010	0
545	20250306	103600	213198374	5010	5010	5010	5010	0
546	20250306	103500	213198374	5010	5000	5010	5000	3
547	20250306	103400	213183354	5010	5010	5010	5010	50
548	20250306	103300	212932854	5010	5010	5010	5010	23
549	20250306	103200	212817624	5010	5010	5010	5010	51
550	20250306	103100	212562114	5000	5000	5000	5000	0
551	20250306	103000	212562114	5000	5000	5000	5000	0
552	20250306	102900	212562114	5000	5040	5040	5000	600
553	20250306	102800	209558114	5050	5050	5050	5050	0
554	20250306	102700	209558114	5050	5020	5050	5020	504
555	20250306	102600	207020034	5010	5010	5010	5010	0
556	20250306	102500	207020034	5010	5020	5020	5010	402
557	20250306	102400	205005844	5020	5020	5020	5020	5
558	20250306	102300	204980744	5040	5020	5040	5020	19
559	20250306	102200	204885344	5040	5040	5040	5040	1
560	20250306	102100	204880304	5040	5040	5040	5040	0
561	20250306	102000	204880304	5040	5030	5040	5030	7
562	20250306	101900	204845064	5040	5040	5040	5040	0
563	20250306	101800	204845064	5040	5040	5040	5040	5
564	20250306	101700	204819864	5040	5030	5040	5030	3
565	20250306	101600	204804764	5040	5040	5040	5040	0
566	20250306	101500	204804764	5040	5040	5040	5040	9
567	20250306	101400	204759404	5040	5040	5040	5040	1
568	20250306	101300	204754364	5030	5020	5030	5020	154
569	20250306	101200	203980894	5030	5030	5030	5030	1
570	20250306	101100	203975864	5020	5020	5020	5020	0
571	20250306	101000	203975864	5020	5020	5020	5020	246
572	20250306	100900	202740944	5010	5010	5010	5010	38
573	20250306	100800	202550564	5010	5010	5010	5010	1
574	20250306	100700	202545554	5010	5010	5010	5010	0
575	20250306	100600	202545554	5010	5010	5010	5010	1
576	20250306	100500	202540544	5000	5000	5000	5000	50
577	20250306	100400	202290544	5000	5000	5000	5000	19
578	20250306	100300	202195544	5000	5000	5000	5000	78
579	20250306	100200	201805544	5000	5000	5000	5000	37
580	20250306	100100	201620544	5000	5000	5000	5000	37
581	20250306	100000	201435544	5000	5000	5000	5000	18
582	20250306	095900	201345544	5000	5000	5000	5000	668
583	20250306	095800	198005544	5010	5010	5020	5010	468
584	20250306	095700	195657844	5020	5020	5020	5020	14
585	20250306	095600	195587564	5020	5010	5020	5000	164
586	20250306	095500	194766054	5000	5000	5010	4990	938
587	20250306	095400	190076224	5010	5000	5010	5000	630
588	20250306	095300	186926074	5000	5000	5000	5000	18
589	20250306	095200	186836074	5000	5000	5000	5000	579
590	20250306	095100	183941074	5000	5000	5000	5000	0
591	20250306	095000	183941074	5000	5000	5000	5000	2018
592	20250306	094900	173851074	5000	5000	5000	5000	700
593	20250306	094800	170351074	5000	5000	5000	5000	218
594	20250306	094700	169261074	5000	5000	5000	5000	7606
595	20250306	094600	131231074	5000	5000	5000	5000	130
596	20250306	094500	130581074	5000	5030	5030	5000	347
597	20250306	094400	128846044	5030	5030	5030	5030	171
598	20250306	094300	127985914	5030	5000	5030	5000	573
599	20250306	094200	125120554	5000	5000	5000	5000	37
600	20250306	094100	124935554	4990	4995	4995	4990	484
601	20250306	094000	122519654	4995	4995	4995	4995	60
602	20250306	093900	122219954	4995	5000	5000	4995	176
603	20250306	093800	121340344	5000	4960	5000	4960	868
604	20250306	093700	117016645	4960	4965	4965	4960	18
605	20250306	093600	116927360	4960	4960	4960	4960	37
606	20250306	093500	116743840	4960	4960	4960	4960	637
607	20250306	093400	113584320	4960	4975	4975	4960	1346
608	20250306	093300	106899615	4975	4980	4980	4975	256
609	20250306	093200	105625985	4995	4995	4995	4995	0
610	20250306	093100	105625985	4995	4995	4995	4995	0
611	20250306	093000	105625985	4995	4975	4995	4975	120
612	20250306	092900	105028965	4975	4975	4995	4975	103
613	20250306	092800	104516515	4975	4975	4975	4975	37
614	20250306	092700	104332440	4975	4975	4975	4975	1026
615	20250306	092600	99228090	5000	5000	5000	4980	9965
616	20250306	092500	49476460	5020	5020	5020	5020	3
617	20250306	092400	49461400	5010	5020	5020	5010	785
618	20250306	092300	45526710	5020	5020	5020	5020	317
619	20250306	092200	43935370	5030	5030	5030	5030	0
620	20250306	092100	43935370	5030	5030	5030	5030	1077
621	20250306	092000	38518060	5030	5030	5030	5030	10
622	20250306	091900	38467760	5030	5030	5030	5030	465
623	20250306	091800	36128810	5030	5040	5040	5030	185
624	20250306	091700	35198250	5040	5040	5040	5040	1
625	20250306	091600	35193210	5020	5020	5020	5020	717
626	20250306	091500	31593870	5010	5010	5010	5010	126
627	20250306	091400	30962610	5010	5010	5010	5010	77
628	20250306	091300	30576840	5010	5020	5020	5010	762
629	20250306	091200	26755090	5020	5020	5020	5020	77
630	20250306	091100	26368550	5020	5020	5020	5020	184
631	20250306	091000	25444870	5060	5060	5060	5060	0
632	20250306	090900	25444870	5060	5060	5060	5060	0
633	20250306	090800	25444870	5060	5030	5060	5030	2252
634	20250306	090700	14057310	5060	5060	5060	5060	0
635	20250306	090600	14057310	5060	5060	5060	5060	0
636	20250306	090500	14057310	5060	5050	5060	5010	643
637	20250306	090400	10823520	5050	5060	5060	5050	194
638	20250306	090300	9842700	5080	5080	5080	5080	0
639	20250306	090200	9842700	5080	5090	5090	5070	948
640	20250306	090100	5022300	5090	5090	5090	5090	10
641	20250306	090000	4971400	5090	5150	5150	5090	973