KissMeData/041920/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192800	96520380	5000	5000	5000	5000	585
3	20250307	192700	96520380	5000	5000	5000	5000	0
4	20250307	192600	96520380	5000	5000	5000	5000	0
5	20250307	192500	96520380	5000	5000	5000	5000	0
6	20250307	192400	96520380	5000	5000	5000	5000	0
7	20250307	192300	96520380	5000	5000	5000	5000	0
8	20250307	192200	96520380	5000	5000	5000	5000	0
9	20250307	192100	96520380	5000	5000	5000	5000	0
10	20250307	192000	96520380	5000	5000	5000	5000	0
11	20250307	191900	96520380	5000	5000	5000	5000	0
12	20250307	191800	96520380	5000	5000	5000	5000	0
13	20250307	191700	96520380	5000	5000	5000	5000	0
14	20250307	191600	96520380	5000	5000	5000	5000	0
15	20250307	191500	96520380	5000	5000	5000	5000	0
16	20250307	191400	96520380	5000	5000	5000	5000	0
17	20250307	191300	96520380	5000	5000	5000	5000	0
18	20250307	191200	96520380	5000	5000	5000	5000	0
19	20250307	191100	96520380	5000	5000	5000	5000	0
20	20250307	191000	96520380	5000	5000	5000	5000	0
21	20250307	190900	96520380	5000	5000	5000	5000	0
22	20250307	190800	96520380	5000	5000	5000	5000	0
23	20250307	190700	96520380	5000	5000	5000	5000	0
24	20250307	190600	96520380	5000	5000	5000	5000	0
25	20250307	190500	96520380	5000	5000	5000	5000	0
26	20250307	190400	96520380	5000	5000	5000	5000	0
27	20250307	190300	96520380	5000	5000	5000	5000	0
28	20250307	190200	96520380	5000	5000	5000	5000	0
29	20250307	190100	96520380	5000	5000	5000	5000	0
30	20250307	190000	96520380	5000	5000	5000	5000	0
31	20250307	185900	96520380	5000	5000	5000	5000	0
32	20250307	185800	96520380	5000	5000	5000	5000	585
33	20250307	185700	96520380	5000	5000	5000	5000	0
34	20250307	185600	96520380	5000	5000	5000	5000	0
35	20250307	185500	96520380	5000	5000	5000	5000	0
36	20250307	185400	96520380	5000	5000	5000	5000	0
37	20250307	185300	96520380	5000	5000	5000	5000	0
38	20250307	185200	96520380	5000	5000	5000	5000	0
39	20250307	185100	96520380	5000	5000	5000	5000	0
40	20250307	185000	96520380	5000	5000	5000	5000	0
41	20250307	184900	96520380	5000	5000	5000	5000	0
42	20250307	184800	96520380	5000	5000	5000	5000	0
43	20250307	184700	96520380	5000	5000	5000	5000	0
44	20250307	184600	96520380	5000	5000	5000	5000	0
45	20250307	184500	96520380	5000	5000	5000	5000	0
46	20250307	184400	96520380	5000	5000	5000	5000	0
47	20250307	184300	96520380	5000	5000	5000	5000	0
48	20250307	184200	96520380	5000	5000	5000	5000	0
49	20250307	184100	96520380	5000	5000	5000	5000	0
50	20250307	184000	96520380	5000	5000	5000	5000	0
51	20250307	183900	96520380	5000	5000	5000	5000	0
52	20250307	183800	96520380	5000	5000	5000	5000	0
53	20250307	183700	96520380	5000	5000	5000	5000	0
54	20250307	183600	96520380	5000	5000	5000	5000	0
55	20250307	183500	96520380	5000	5000	5000	5000	0
56	20250307	183400	96520380	5000	5000	5000	5000	0
57	20250307	183300	96520380	5000	5000	5000	5000	0
58	20250307	183200	96520380	5000	5000	5000	5000	0
59	20250307	183100	96520380	5000	5000	5000	5000	0
60	20250307	183000	96520380	5000	5000	5000	5000	0
61	20250307	182900	96520380	5000	5000	5000	5000	0
62	20250307	182800	96520380	5000	5000	5000	5000	585
63	20250307	182700	96520380	5000	5000	5000	5000	0
64	20250307	182600	96520380	5000	5000	5000	5000	0
65	20250307	182500	96520380	5000	5000	5000	5000	0
66	20250307	182400	96520380	5000	5000	5000	5000	0
67	20250307	182300	96520380	5000	5000	5000	5000	0
68	20250307	182200	96520380	5000	5000	5000	5000	0
69	20250307	182100	96520380	5000	5000	5000	5000	0
70	20250307	182000	96520380	5000	5000	5000	5000	0
71	20250307	181900	96520380	5000	5000	5000	5000	0
72	20250307	181800	96520380	5000	5000	5000	5000	0
73	20250307	181700	96520380	5000	5000	5000	5000	0
74	20250307	181600	96520380	5000	5000	5000	5000	0
75	20250307	181500	96520380	5000	5000	5000	5000	0
76	20250307	181400	96520380	5000	5000	5000	5000	0
77	20250307	181300	96520380	5000	5000	5000	5000	0
78	20250307	181200	96520380	5000	5000	5000	5000	0
79	20250307	181100	96520380	5000	5000	5000	5000	0
80	20250307	181000	96520380	5000	5000	5000	5000	0
81	20250307	180900	96520380	5000	5000	5000	5000	0
82	20250307	180800	96520380	5000	5000	5000	5000	0
83	20250307	180700	96520380	5000	5000	5000	5000	0
84	20250307	180600	96520380	5000	5000	5000	5000	0
85	20250307	180500	96520380	5000	5000	5000	5000	0
86	20250307	180400	96520380	5000	5000	5000	5000	0
87	20250307	180300	96520380	5000	5000	5000	5000	0
88	20250307	180200	96520380	5000	5000	5000	5000	0
89	20250307	180100	96520380	5000	5000	5000	5000	0
90	20250307	180000	96520380	5000	5000	5000	5000	0
91	20250307	175900	96520380	5000	5000	5000	5000	0
92	20250307	175800	96520380	5000	5000	5000	5000	585
93	20250307	175700	96520380	5000	5000	5000	5000	0
94	20250307	175600	96520380	5000	5000	5000	5000	0
95	20250307	175500	96520380	5000	5000	5000	5000	0
96	20250307	175400	96520380	5000	5000	5000	5000	0
97	20250307	175300	96520380	5000	5000	5000	5000	0
98	20250307	175200	96520380	5000	5000	5000	5000	0
99	20250307	175100	96520380	5000	5000	5000	5000	0
100	20250307	175000	96520380	5000	5000	5000	5000	0
101	20250307	174900	96520380	5000	5000	5000	5000	0
102	20250307	174800	96520380	5000	5000	5000	5000	0
103	20250307	174700	96520380	5000	5000	5000	5000	0
104	20250307	174600	96520380	5000	5000	5000	5000	0
105	20250307	174500	96520380	5000	5000	5000	5000	0
106	20250307	174400	96520380	5000	5000	5000	5000	0
107	20250307	174300	96520380	5000	5000	5000	5000	0
108	20250307	174200	96520380	5000	5000	5000	5000	0
109	20250307	174100	96520380	5000	5000	5000	5000	0
110	20250307	174000	96520380	5000	5000	5000	5000	0
111	20250307	173900	96520380	5000	5000	5000	5000	0
112	20250307	173800	96520380	5000	5000	5000	5000	0
113	20250307	173700	96520380	5000	5000	5000	5000	0
114	20250307	173600	96520380	5000	5000	5000	5000	0
115	20250307	173500	96520380	5000	5000	5000	5000	0
116	20250307	173400	96520380	5000	5000	5000	5000	0
117	20250307	173300	96520380	5000	5000	5000	5000	0
118	20250307	173200	96520380	5000	5000	5000	5000	0
119	20250307	173100	96520380	5000	5000	5000	5000	0
120	20250307	173000	96520380	5000	5000	5000	5000	0
121	20250307	172900	96520380	5000	5000	5000	5000	0
122	20250307	172800	96520380	5000	5000	5000	5000	585
123	20250307	172700	96520380	5000	5000	5000	5000	0
124	20250307	172600	96520380	5000	5000	5000	5000	0
125	20250307	172500	96520380	5000	5000	5000	5000	0
126	20250307	172400	96520380	5000	5000	5000	5000	0
127	20250307	172300	96520380	5000	5000	5000	5000	0
128	20250307	172200	96520380	5000	5000	5000	5000	0
129	20250307	172100	96520380	5000	5000	5000	5000	0
130	20250307	172000	96520380	5000	5000	5000	5000	0
131	20250307	171900	96520380	5000	5000	5000	5000	0
132	20250307	171800	96520380	5000	5000	5000	5000	0
133	20250307	171700	96520380	5000	5000	5000	5000	0
134	20250307	171600	96520380	5000	5000	5000	5000	0
135	20250307	171500	96520380	5000	5000	5000	5000	0
136	20250307	171400	96520380	5000	5000	5000	5000	0
137	20250307	171300	96520380	5000	5000	5000	5000	0
138	20250307	171200	96520380	5000	5000	5000	5000	0
139	20250307	171100	96520380	5000	5000	5000	5000	0
140	20250307	171000	96520380	5000	5000	5000	5000	0
141	20250307	170900	96520380	5000	5000	5000	5000	0
142	20250307	170800	96520380	5000	5000	5000	5000	0
143	20250307	170700	96520380	5000	5000	5000	5000	0
144	20250307	170600	96520380	5000	5000	5000	5000	0
145	20250307	170500	96520380	5000	5000	5000	5000	0
146	20250307	170400	96520380	5000	5000	5000	5000	0
147	20250307	170300	96520380	5000	5000	5000	5000	0
148	20250307	170200	96520380	5000	5000	5000	5000	0
149	20250307	170100	96520380	5000	5000	5000	5000	0
150	20250307	170000	96520380	5000	5000	5000	5000	0
151	20250307	165900	96520380	5000	5000	5000	5000	0
152	20250307	165800	96520380	5000	5000	5000	5000	585
153	20250307	165700	96520380	5000	5000	5000	5000	0
154	20250307	165600	96520380	5000	5000	5000	5000	0
155	20250307	165500	96520380	5000	5000	5000	5000	0
156	20250307	165400	96520380	5000	5000	5000	5000	0
157	20250307	165300	96520380	5000	5000	5000	5000	0
158	20250307	165200	96520380	5000	5000	5000	5000	0
159	20250307	165100	96520380	5000	5000	5000	5000	0
160	20250307	165000	96520380	5000	5000	5000	5000	0
161	20250307	164900	96520380	5000	5000	5000	5000	0
162	20250307	164800	96520380	5000	5000	5000	5000	0
163	20250307	164700	96520380	5000	5000	5000	5000	0
164	20250307	164600	96520380	5000	5000	5000	5000	0
165	20250307	164500	96520380	5000	5000	5000	5000	0
166	20250307	164400	96520380	5000	5000	5000	5000	0
167	20250307	164300	96520380	5000	5000	5000	5000	0
168	20250307	164200	96520380	5000	5000	5000	5000	0
169	20250307	164100	96520380	5000	5000	5000	5000	0
170	20250307	164000	96520380	5000	5000	5000	5000	0
171	20250307	163900	96520380	5000	5000	5000	5000	0
172	20250307	163800	96520380	5000	5000	5000	5000	0
173	20250307	163700	96520380	5000	5000	5000	5000	0
174	20250307	163600	96520380	5000	5000	5000	5000	0
175	20250307	163500	96520380	5000	5000	5000	5000	0
176	20250307	163400	96520380	5000	5000	5000	5000	0
177	20250307	163300	96520380	5000	5000	5000	5000	0
178	20250307	163200	96520380	5000	5000	5000	5000	0
179	20250307	163100	96520380	5000	5000	5000	5000	0
180	20250307	163000	96520380	5000	5000	5000	5000	0
181	20250307	162900	96520380	5000	5000	5000	5000	0
182	20250307	162800	96520380	5000	5000	5000	5000	585
183	20250307	162700	96520380	5000	5000	5000	5000	0
184	20250307	162600	96520380	5000	5000	5000	5000	0
185	20250307	162500	96520380	5000	5000	5000	5000	0
186	20250307	162400	96520380	5000	5000	5000	5000	0
187	20250307	162300	96520380	5000	5000	5000	5000	0
188	20250307	162200	96520380	5000	5000	5000	5000	0
189	20250307	162100	96520380	5000	5000	5000	5000	0
190	20250307	162000	96520380	5000	5000	5000	5000	0
191	20250307	161900	96520380	5000	5000	5000	5000	0
192	20250307	161800	96520380	5000	5000	5000	5000	0
193	20250307	161700	96520380	5000	5000	5000	5000	0
194	20250307	161600	96520380	5000	5000	5000	5000	0
195	20250307	161500	96520380	5000	5000	5000	5000	0
196	20250307	161400	96520380	5000	5000	5000	5000	0
197	20250307	161300	96520380	5000	5000	5000	5000	0
198	20250307	161200	96520380	5000	5000	5000	5000	0
199	20250307	161100	96520380	5000	5000	5000	5000	0
200	20250307	161000	96520380	5000	5000	5000	5000	0
201	20250307	160900	96520380	5000	5000	5000	5000	0
202	20250307	160800	96520380	5000	5000	5000	5000	0
203	20250307	160700	96520380	5000	5000	5000	5000	0
204	20250307	160600	96520380	5000	5000	5000	5000	0
205	20250307	160500	96520380	5000	5000	5000	5000	0
206	20250307	160400	96520380	5000	5000	5000	5000	0
207	20250307	160300	96520380	5000	5000	5000	5000	0
208	20250307	160200	96520380	5000	5000	5000	5000	0
209	20250307	160100	96520380	5000	5000	5000	5000	0
210	20250307	160000	96520380	5000	5000	5000	5000	0
211	20250307	155900	96520380	5000	5000	5000	5000	0
212	20250307	155800	96520380	5000	5000	5000	5000	585
213	20250307	155700	96520380	5000	5000	5000	5000	0
214	20250307	155600	96520380	5000	5000	5000	5000	0
215	20250307	155500	96520380	5000	5000	5000	5000	0
216	20250307	155400	96520380	5000	5000	5000	5000	0
217	20250307	155300	96520380	5000	5000	5000	5000	0
218	20250307	155200	96520380	5000	5000	5000	5000	0
219	20250307	155100	96520380	5000	5000	5000	5000	0
220	20250307	155000	96520380	5000	5000	5000	5000	0
221	20250307	154900	96520380	5000	5000	5000	5000	0
222	20250307	154800	96520380	5000	5000	5000	5000	0
223	20250307	154700	96520380	5000	5000	5000	5000	0
224	20250307	154600	96520380	5000	5000	5000	5000	0
225	20250307	154500	96520380	5000	5000	5000	5000	0
226	20250307	154400	96520380	5000	5000	5000	5000	0
227	20250307	154300	96520380	5000	5000	5000	5000	0
228	20250307	154200	96520380	5000	5000	5000	5000	0
229	20250307	154100	96520380	5000	5000	5000	5000	0
230	20250307	154000	96520380	5000	5000	5000	5000	0
231	20250307	153900	96520380	5000	5000	5000	5000	0
232	20250307	153800	96520380	5000	5000	5000	5000	0
233	20250307	153700	96520380	5000	5000	5000	5000	0
234	20250307	153600	96520380	5000	5000	5000	5000	0
235	20250307	153500	96520380	5000	5000	5000	5000	0
236	20250307	153400	96520380	5000	5000	5000	5000	0
237	20250307	153300	96520380	5000	5000	5000	5000	0
238	20250307	153200	96520380	5000	5000	5000	5000	0
239	20250307	153100	96520380	5000	5000	5000	5000	0
240	20250307	153000	96520380	5000	5000	5000	5000	585
241	20250307	152900	93595380	4990	4990	4990	4990	0
242	20250307	152800	93595380	4990	4990	4990	4990	0
243	20250307	152700	93595380	4990	4990	4990	4990	0
244	20250307	152600	93595380	4990	4990	4990	4990	0
245	20250307	152500	93595380	4990	4990	4990	4990	0
246	20250307	152400	93595380	4990	4990	4990	4990	0
247	20250307	152300	93595380	4990	4990	4990	4990	0
248	20250307	152200	93595380	4990	4990	4990	4990	0
249	20250307	152100	93595380	4990	4990	4990	4990	0
250	20250307	152000	93595380	4990	4990	4990	4990	0
251	20250307	151900	93595380	4990	4985	4990	4955	136
252	20250307	151800	92918260	4985	4985	4985	4985	0
253	20250307	151700	92918260	4985	4960	4985	4960	3
254	20250307	151600	92903355	4960	4960	4965	4960	175
255	20250307	151500	92035350	4985	4985	4985	4985	1
256	20250307	151400	92030365	4965	4965	4965	4965	101
257	20250307	151300	91528900	4990	4990	4990	4990	0
258	20250307	151200	91528900	4990	4990	4990	4990	3
259	20250307	151100	91513930	4990	4990	4990	4990	0
260	20250307	151000	91513930	4990	4990	4990	4990	0
261	20250307	150900	91513930	4990	4990	4990	4990	0
262	20250307	150800	91513930	4990	4990	4990	4990	0
263	20250307	150700	91513930	4990	4990	4990	4990	0
264	20250307	150600	91513930	4990	4990	4990	4990	0
265	20250307	150500	91513930	4990	4990	4990	4990	0
266	20250307	150400	91513930	4990	4990	4990	4990	0
267	20250307	150300	91513930	4990	4990	4990	4990	0
268	20250307	150200	91513930	4990	4990	4990	4990	0
269	20250307	150100	91513930	4990	4990	4990	4990	0
270	20250307	150000	91513930	4990	4990	4990	4990	2
271	20250307	145900	91503950	4965	4965	4965	4965	41
272	20250307	145800	91300385	4990	4990	4990	4990	0
273	20250307	145700	91300385	4990	4990	4990	4990	0
274	20250307	145600	91300385	4990	4990	4990	4990	0
275	20250307	145500	91300385	4990	4990	4990	4990	2
276	20250307	145400	91290405	4965	4965	4965	4965	0
277	20250307	145300	91290405	4965	4965	4965	4965	0
278	20250307	145200	91290405	4965	4990	4990	4965	1701
279	20250307	145100	82802440	4990	4990	4990	4990	0
280	20250307	145000	82802440	4990	4990	4990	4990	0
281	20250307	144900	82802440	4990	4990	4990	4990	0
282	20250307	144800	82802440	4990	4990	4990	4990	0
283	20250307	144700	82802440	4990	4990	4990	4990	0
284	20250307	144600	82802440	4990	4990	4990	4990	0
285	20250307	144500	82802440	4990	4990	4990	4990	0
286	20250307	144400	82802440	4990	4990	4990	4990	0
287	20250307	144300	82802440	4990	4990	4990	4990	0
288	20250307	144200	82802440	4990	4990	4990	4990	0
289	20250307	144100	82802440	4990	4990	4990	4990	0
290	20250307	144000	82802440	4990	4990	4990	4990	0
291	20250307	143900	82802440	4990	4990	4990	4990	0
292	20250307	143800	82802440	4990	4990	4990	4990	0
293	20250307	143700	82802440	4990	4990	4990	4990	0
294	20250307	143600	82802440	4990	4990	4990	4990	0
295	20250307	143500	82802440	4990	4990	4990	4990	0
296	20250307	143400	82802440	4990	4990	4990	4990	0
297	20250307	143300	82802440	4990	4990	4990	4990	0
298	20250307	143200	82802440	4990	4990	4990	4990	0
299	20250307	143100	82802440	4990	4990	4990	4990	0
300	20250307	143000	82802440	4990	4990	4990	4990	0
301	20250307	142900	82802440	4990	4990	4990	4990	0
302	20250307	142800	82802440	4990	4990	4990	4990	0
303	20250307	142700	82802440	4990	4990	4990	4990	99
304	20250307	142600	82308430	4990	4990	4990	4990	200
305	20250307	142500	81310430	4990	4990	4990	4990	0
306	20250307	142400	81310430	4990	4990	4990	4990	0
307	20250307	142300	81310430	4990	4990	4990	4990	0
308	20250307	142200	81310430	4990	4990	4990	4990	200
309	20250307	142100	80312430	4990	4990	4990	4990	40
310	20250307	142000	80112830	4990	4990	4990	4990	12
311	20250307	141900	80052950	4990	4990	4990	4990	0
312	20250307	141800	80052950	4990	4990	4990	4990	0
313	20250307	141700	80052950	4990	4990	4990	4990	0
314	20250307	141600	80052950	4990	4990	4990	4990	500
315	20250307	141500	77557950	4990	4990	4990	4990	0
316	20250307	141400	77557950	4990	4990	4990	4990	0
317	20250307	141300	77557950	4990	4990	4990	4990	0
318	20250307	141200	77557950	4990	4990	4990	4990	0
319	20250307	141100	77557950	4990	4990	4990	4990	0
320	20250307	141000	77557950	4990	4990	4990	4990	0
321	20250307	140900	77557950	4990	4990	4990	4990	0
322	20250307	140800	77557950	4990	4990	4990	4990	0
323	20250307	140700	77557950	4990	4990	4990	4990	0
324	20250307	140600	77557950	4990	4990	4990	4990	0
325	20250307	140500	77557950	4990	4990	4990	4990	0
326	20250307	140400	77557950	4990	4990	4990	4990	1
327	20250307	140300	77552960	4970	4970	4970	4970	0
328	20250307	140200	77552960	4970	4970	4970	4970	0
329	20250307	140100	77552960	4970	4970	4970	4970	0
330	20250307	140000	77552960	4970	4970	4970	4970	0
331	20250307	135900	77552960	4970	4970	4970	4970	98
332	20250307	135800	77065900	4970	4970	4970	4970	0
333	20250307	135700	77065900	4970	4970	4970	4970	0
334	20250307	135600	77065900	4970	4970	4970	4970	0
335	20250307	135500	77065900	4970	4970	4970	4970	0
336	20250307	135400	77065900	4970	4970	4970	4970	0
337	20250307	135300	77065900	4970	4970	4970	4970	0
338	20250307	135200	77065900	4970	4970	4970	4970	0
339	20250307	135100	77065900	4970	4970	4970	4970	2045
340	20250307	135000	66902250	4970	4970	4970	4970	0
341	20250307	134900	66902250	4970	4970	4970	4970	0
342	20250307	134800	66902250	4970	4970	4970	4970	0
343	20250307	134700	66902250	4970	4975	4975	4970	955
344	20250307	134600	62154640	5000	5000	5000	5000	0
345	20250307	134500	62154640	5000	5000	5000	5000	0
346	20250307	134400	62154640	5000	5000	5000	5000	16
347	20250307	134300	62074640	5000	5000	5000	5000	0
348	20250307	134200	62074640	5000	5000	5000	5000	0
349	20250307	134100	62074640	5000	5000	5000	5000	0
350	20250307	134000	62074640	5000	5000	5000	5000	0
351	20250307	133900	62074640	5000	5000	5000	5000	0
352	20250307	133800	62074640	5000	5000	5000	5000	0
353	20250307	133700	62074640	5000	5000	5000	5000	0
354	20250307	133600	62074640	5000	5000	5000	5000	3
355	20250307	133500	62059640	5000	5000	5000	5000	0
356	20250307	133400	62059640	5000	5000	5000	5000	0
357	20250307	133300	62059640	5000	5000	5000	5000	0
358	20250307	133200	62059640	5000	5000	5000	5000	0
359	20250307	133100	62059640	5000	5000	5000	5000	0
360	20250307	133000	62059640	5000	5000	5000	5000	0
361	20250307	132900	62059640	5000	5000	5000	5000	0
362	20250307	132800	62059640	5000	5000	5000	5000	0
363	20250307	132700	62059640	5000	5000	5000	5000	1
364	20250307	132600	62054640	4970	4970	4970	4970	0
365	20250307	132500	62054640	4970	4970	4970	4970	0
366	20250307	132400	62054640	4970	4970	4970	4970	0
367	20250307	132300	62054640	4970	4970	4970	4970	0
368	20250307	132200	62054640	4970	4970	4970	4970	0
369	20250307	132100	62054640	4970	4970	4970	4970	0
370	20250307	132000	62054640	4970	4970	4970	4970	0
371	20250307	131900	62054640	4970	4970	4970	4970	0
372	20250307	131800	62054640	4970	4970	4970	4970	0
373	20250307	131700	62054640	4970	5000	5000	4970	3010
374	20250307	131600	47004940	5000	5000	5000	5000	0
375	20250307	131500	47004940	5000	5000	5000	5000	0
376	20250307	131400	47004940	5000	5000	5000	5000	0
377	20250307	131300	47004940	5000	5000	5000	5000	0
378	20250307	131200	47004940	5000	5000	5000	5000	0
379	20250307	131100	47004940	5000	5000	5000	5000	0
380	20250307	131000	47004940	5000	5000	5000	5000	0
381	20250307	130900	47004940	5000	5000	5000	5000	0
382	20250307	130800	47004940	5000	5000	5000	5000	0
383	20250307	130700	47004940	5000	5000	5000	5000	0
384	20250307	130600	47004940	5000	5000	5000	5000	0
385	20250307	130500	47004940	5000	5000	5000	5000	0
386	20250307	130400	47004940	5000	5000	5000	5000	0
387	20250307	130300	47004940	5000	5000	5000	5000	0
388	20250307	130200	47004940	5000	5000	5000	5000	0
389	20250307	130100	47004940	5000	5000	5000	5000	0
390	20250307	130000	47004940	5000	5000	5000	5000	180
391	20250307	125900	46104940	5000	5000	5000	5000	0
392	20250307	125800	46104940	5000	5000	5000	5000	0
393	20250307	125700	46104940	5000	5000	5000	5000	0
394	20250307	125600	46104940	5000	5000	5000	5000	0
395	20250307	125500	46104940	5000	5000	5000	5000	0
396	20250307	125400	46104940	5000	5000	5000	5000	0
397	20250307	125300	46104940	5000	5000	5000	5000	0
398	20250307	125200	46104940	5000	5000	5000	5000	0
399	20250307	125100	46104940	5000	5000	5000	5000	0
400	20250307	125000	46104940	5000	4995	5000	4995	3
401	20250307	124900	46089950	5000	5000	5000	5000	0
402	20250307	124800	46089950	5000	5000	5000	5000	0
403	20250307	124700	46089950	5000	5000	5000	5000	0
404	20250307	124600	46089950	5000	5000	5000	5000	0
405	20250307	124500	46089950	5000	5000	5000	5000	0
406	20250307	124400	46089950	5000	5000	5000	5000	0
407	20250307	124300	46089950	5000	5000	5000	5000	0
408	20250307	124200	46089950	5000	4990	5000	4990	3
409	20250307	124100	46074970	4965	4965	4965	4965	0
410	20250307	124000	46074970	4965	4965	4965	4965	1000
411	20250307	123900	41109970	4965	4965	4965	4965	0
412	20250307	123800	41109970	4965	4965	4965	4965	829
413	20250307	123700	36993985	4965	4970	4970	4965	1171
414	20250307	123600	31179720	4990	4990	4990	4990	0
415	20250307	123500	31179720	4990	4990	4990	4990	0
416	20250307	123400	31179720	4990	4990	4990	4990	0
417	20250307	123300	31179720	4990	4990	4990	4990	0
418	20250307	123200	31179720	4990	4990	4990	4990	0
419	20250307	123100	31179720	4990	4990	4990	4990	0
420	20250307	123000	31179720	4990	4990	4990	4990	0
421	20250307	122900	31179720	4990	4990	4990	4990	0
422	20250307	122800	31179720	4990	4990	4990	4990	0
423	20250307	122700	31179720	4990	4990	4990	4990	0
424	20250307	122600	31179720	4990	4990	4990	4990	1
425	20250307	122500	31174730	4965	4965	4965	4965	100
426	20250307	122400	30678230	4970	4970	4970	4970	0
427	20250307	122300	30678230	4970	4970	4970	4970	0
428	20250307	122200	30678230	4970	4970	4970	4970	0
429	20250307	122100	30678230	4970	4970	4970	4970	0
430	20250307	122000	30678230	4970	4970	4970	4970	0
431	20250307	121900	30678230	4970	4970	4970	4970	0
432	20250307	121800	30678230	4970	4970	4970	4970	0
433	20250307	121700	30678230	4970	4970	4970	4970	0
434	20250307	121600	30678230	4970	4975	4975	4970	123
435	20250307	121500	30066620	4980	4980	4980	4980	0
436	20250307	121400	30066620	4980	4980	4980	4980	4
437	20250307	121300	30046700	4980	4980	4980	4980	2
438	20250307	121200	30036740	4980	4980	4980	4980	0
439	20250307	121100	30036740	4980	4980	4980	4980	0
440	20250307	121000	30036740	4980	4980	4980	4980	0
441	20250307	120900	30036740	4980	4980	4980	4980	0
442	20250307	120800	30036740	4980	4990	4990	4980	306
443	20250307	120700	28511335	4985	4985	4985	4985	0
444	20250307	120600	28511335	4985	4985	4985	4985	0
445	20250307	120500	28511335	4985	4985	4985	4985	0
446	20250307	120400	28511335	4985	4985	4985	4985	0
447	20250307	120300	28511335	4985	4990	4990	4985	55
448	20250307	120200	28236910	5020	5020	5020	5020	0
449	20250307	120100	28236910	5020	5020	5020	5020	0
450	20250307	120000	28236910	5020	5020	5020	5020	0
451	20250307	115900	28236910	5020	5020	5020	5020	0
452	20250307	115800	28236910	5020	5020	5020	5020	0
453	20250307	115700	28236910	5020	5020	5020	5020	0
454	20250307	115600	28236910	5020	5020	5020	5020	0
455	20250307	115500	28236910	5020	5020	5020	5020	0
456	20250307	115400	28236910	5020	5020	5020	5020	0
457	20250307	115300	28236910	5020	5020	5020	5020	0
458	20250307	115200	28236910	5020	5020	5020	5020	0
459	20250307	115100	28236910	5020	5020	5020	5020	0
460	20250307	115000	28236910	5020	5020	5020	5020	2
461	20250307	114900	28226870	4985	4985	4985	4985	0
462	20250307	114800	28226870	4985	4985	4985	4985	0
463	20250307	114700	28226870	4985	4985	4985	4985	0
464	20250307	114600	28226870	4985	4985	4985	4985	0
465	20250307	114500	28226870	4985	4985	4985	4985	0
466	20250307	114400	28226870	4985	4985	4985	4985	0
467	20250307	114300	28226870	4985	4985	4985	4985	0
468	20250307	114200	28226870	4985	4985	4985	4985	0
469	20250307	114100	28226870	4985	4985	4985	4985	0
470	20250307	114000	28226870	4985	4985	4985	4985	0
471	20250307	113900	28226870	4985	4985	4985	4985	0
472	20250307	113800	28226870	4985	4985	4985	4985	0
473	20250307	113700	28226870	4985	4985	4985	4985	0
474	20250307	113600	28226870	4985	4985	4985	4985	0
475	20250307	113500	28226870	4985	4985	4985	4985	0
476	20250307	113400	28226870	4985	4985	4985	4985	0
477	20250307	113300	28226870	4985	4985	4985	4985	0
478	20250307	113200	28226870	4985	4985	4985	4985	0
479	20250307	113100	28226870	4985	4985	4985	4985	0
480	20250307	113000	28226870	4985	4985	4985	4985	200
481	20250307	112900	27229870	4995	4995	4995	4995	18
482	20250307	112800	27139960	5030	5030	5030	5030	0
483	20250307	112700	27139960	5030	5030	5030	5030	0
484	20250307	112600	27139960	5030	5030	5030	5030	0
485	20250307	112500	27139960	5030	5030	5030	5030	0
486	20250307	112400	27139960	5030	5030	5030	5030	0
487	20250307	112300	27139960	5030	5030	5030	5030	0
488	20250307	112200	27139960	5030	5030	5030	5030	0
489	20250307	112100	27139960	5030	5030	5030	5030	40
490	20250307	112000	26938760	5030	5030	5030	5030	0
491	20250307	111900	26938760	5030	5030	5030	5030	0
492	20250307	111800	26938760	5030	5030	5030	5030	0
493	20250307	111700	26938760	5030	5030	5030	5030	0
494	20250307	111600	26938760	5030	5030	5030	5030	60
495	20250307	111500	26636960	5020	5020	5020	5020	0
496	20250307	111400	26636960	5020	5020	5020	5020	0
497	20250307	111300	26636960	5020	5010	5020	5010	273
498	20250307	111200	25266730	5010	5010	5010	5010	0
499	20250307	111100	25266730	5010	5010	5010	5010	0
500	20250307	111000	25266730	5010	5010	5010	5010	2
501	20250307	110900	25256710	5000	5000	5000	5000	0
502	20250307	110800	25256710	5000	5000	5000	5000	0
503	20250307	110700	25256710	5000	5000	5000	5000	259
504	20250307	110600	23961710	5000	5000	5000	5000	3
505	20250307	110500	23946710	4990	4990	4990	4990	0
506	20250307	110400	23946710	4990	4990	4990	4990	0
507	20250307	110300	23946710	4990	4990	4990	4990	0
508	20250307	110200	23946710	4990	4990	4990	4990	30
509	20250307	110100	23797010	4990	4990	4990	4990	0
510	20250307	110000	23797010	4990	4990	4990	4990	100
511	20250307	105900	23298010	4990	4990	4990	4990	0
512	20250307	105800	23298010	4990	4990	4990	4990	0
513	20250307	105700	23298010	4990	4990	4990	4990	0
514	20250307	105600	23298010	4990	4990	4990	4990	0
515	20250307	105500	23298010	4990	4995	4995	4990	105
516	20250307	105400	22774055	5010	5010	5010	5010	0
517	20250307	105300	22774055	5010	5010	5010	5010	58
518	20250307	105200	22483475	5010	5010	5010	5010	2
519	20250307	105100	22473455	4985	4985	4985	4985	0
520	20250307	105000	22473455	4985	4985	4985	4985	0
521	20250307	104900	22473455	4985	4985	4985	4985	0
522	20250307	104800	22473455	4985	4985	4985	4985	0
523	20250307	104700	22473455	4985	4985	4985	4985	0
524	20250307	104600	22473455	4985	4985	4985	4985	0
525	20250307	104500	22473455	4985	4985	4985	4985	0
526	20250307	104400	22473455	4985	4985	4985	4985	3
527	20250307	104300	22458500	5020	5020	5020	5020	0
528	20250307	104200	22458500	5020	5020	5020	5020	0
529	20250307	104100	22458500	5020	5020	5020	5020	0
530	20250307	104000	22458500	5020	5020	5020	5020	0
531	20250307	103900	22458500	5020	5020	5020	5020	6
532	20250307	103800	22428380	5020	5020	5020	5020	0
533	20250307	103700	22428380	5020	5020	5020	5020	0
534	20250307	103600	22428380	5020	5020	5020	5020	0
535	20250307	103500	22428380	5020	5020	5020	5020	0
536	20250307	103400	22428380	5020	5020	5020	5020	4
537	20250307	103300	22408300	4990	4990	4990	4990	0
538	20250307	103200	22408300	4990	4990	4990	4990	422
539	20250307	103100	20302520	4980	4980	4980	4980	0
540	20250307	103000	20302520	4980	4990	4990	4980	165
541	20250307	102900	19480285	4985	4995	4995	4985	2576
542	20250307	102800	6625440	4995	4995	4995	4995	0
543	20250307	102700	6625440	4995	4995	4995	4995	0
544	20250307	102600	6625440	4995	4995	4995	4995	0
545	20250307	102500	6625440	4995	4995	4995	4995	0
546	20250307	102400	6625440	4995	4995	4995	4995	0
547	20250307	102300	6625440	4995	4995	4995	4995	0
548	20250307	102200	6625440	4995	4995	4995	4995	0
549	20250307	102100	6625440	4995	4995	4995	4995	0
550	20250307	102000	6625440	4995	4995	4995	4995	0
551	20250307	101900	6625440	4995	4995	4995	4995	0
552	20250307	101800	6625440	4995	4995	4995	4995	70
553	20250307	101700	6275790	5020	5020	5020	5020	0
554	20250307	101600	6275790	5020	5020	5020	5020	0
555	20250307	101500	6275790	5020	5020	5020	5020	0
556	20250307	101400	6275790	5020	5020	5020	5020	0
557	20250307	101300	6275790	5020	5020	5020	5020	10
558	20250307	101200	6225590	5020	5020	5020	5020	0
559	20250307	101100	6225590	5020	5020	5020	5020	0
560	20250307	101000	6225590	5020	5020	5020	5020	0
561	20250307	100900	6225590	5020	5020	5020	5020	0
562	20250307	100800	6225590	5020	5020	5020	5020	0
563	20250307	100700	6225590	5020	5020	5020	5020	0
564	20250307	100600	6225590	5020	5020	5020	5020	0
565	20250307	100500	6225590	5020	5020	5020	5020	0
566	20250307	100400	6225590	5020	5020	5020	5020	0
567	20250307	100300	6225590	5020	5020	5020	5020	0
568	20250307	100200	6225590	5020	5020	5020	5020	2
569	20250307	100100	6215550	4995	4995	4995	4995	0
570	20250307	100000	6215550	4995	4995	4995	4995	0
571	20250307	095900	6215550	4995	4995	4995	4995	10
572	20250307	095800	6165600	5010	5010	5010	5010	0
573	20250307	095700	6165600	5010	5010	5010	5010	0
574	20250307	095600	6165600	5010	5010	5010	5010	0
575	20250307	095500	6165600	5010	5010	5010	5010	0
576	20250307	095400	6165600	5010	5010	5010	5010	0
577	20250307	095300	6165600	5010	5010	5010	5010	0
578	20250307	095200	6165600	5010	5010	5010	5010	0
579	20250307	095100	6165600	5010	5010	5010	5010	0
580	20250307	095000	6165600	5010	5010	5010	5010	0
581	20250307	094900	6165600	5010	5010	5010	5010	0
582	20250307	094800	6165600	5010	5010	5010	5010	0
583	20250307	094700	6165600	5010	5010	5010	5010	0
584	20250307	094600	6165600	5010	5010	5010	5010	0
585	20250307	094500	6165600	5010	5000	5010	5000	65
586	20250307	094400	5840000	5000	5000	5000	5000	0
587	20250307	094300	5840000	5000	5000	5000	5000	0
588	20250307	094200	5840000	5000	5000	5000	5000	0
589	20250307	094100	5840000	5000	5000	5000	5000	0
590	20250307	094000	5840000	5000	5000	5000	5000	0
591	20250307	093900	5840000	5000	5000	5000	5000	0
592	20250307	093800	5840000	5000	5000	5000	5000	0
593	20250307	093700	5840000	5000	5000	5000	5000	0
594	20250307	093600	5840000	5000	5000	5000	5000	0
595	20250307	093500	5840000	5000	5000	5000	5000	0
596	20250307	093400	5840000	5000	5000	5000	5000	0
597	20250307	093300	5840000	5000	5000	5000	5000	0
598	20250307	093200	5840000	5000	5000	5000	5000	0
599	20250307	093100	5840000	5000	5000	5000	5000	0
600	20250307	093000	5840000	5000	5000	5000	5000	0
601	20250307	092900	5840000	5000	5000	5000	5000	154
602	20250307	092800	5070000	5000	5000	5000	5000	0
603	20250307	092700	5070000	5000	5000	5000	5000	0
604	20250307	092600	5070000	5000	5000	5000	5000	1
605	20250307	092500	5065000	4990	4990	4990	4990	124
606	20250307	092400	4446240	5000	5000	5000	5000	0
607	20250307	092300	4446240	5000	5000	5000	5000	0
608	20250307	092200	4446240	5000	5000	5000	5000	0
609	20250307	092100	4446240	5000	5000	5000	5000	0
610	20250307	092000	4446240	5000	5000	5000	5000	1
611	20250307	091900	4441240	4995	4995	4995	4995	0
612	20250307	091800	4441240	4995	4995	4995	4995	50
613	20250307	091700	4191490	4990	4990	4990	4990	66
614	20250307	091600	3862150	4985	4980	4985	4980	17
615	20250307	091500	3777450	4975	4970	4975	4970	17
616	20250307	091400	3692920	4965	4965	4965	4965	5
617	20250307	091300	3668095	4965	4965	4965	4965	3
618	20250307	091200	3653200	4960	4960	4960	4960	0
619	20250307	091100	3653200	4960	4950	4960	4950	38
620	20250307	091000	3464930	4950	4920	4950	4915	31
621	20250307	090900	3312520	4915	4915	4915	4915	0
622	20250307	090800	3312520	4915	4950	4950	4915	161
623	20250307	090700	2517445	4970	4970	4970	4970	0
624	20250307	090600	2517445	4970	4970	4970	4970	300
625	20250307	090500	1026445	4970	4970	4970	4970	0
626	20250307	090400	1026445	4970	4970	4970	4970	0
627	20250307	090300	1026445	4970	4970	4970	4970	0
628	20250307	090200	1026445	4970	4970	4970	4970	1
629	20250307	090100	1021475	4945	4950	4950	4945	28
630	20250307	090000	882890	4945	5000	5000	4945	177