KissMeData/005670/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	184600	180037690	4965	4965	4965	4965	1247
3	20250312	184500	180037690	4965	4965	4965	4965	0
4	20250312	184400	180037690	4965	4965	4965	4965	0
5	20250312	184300	180037690	4965	4965	4965	4965	0
6	20250312	184200	180037690	4965	4965	4965	4965	0
7	20250312	184100	180037690	4965	4965	4965	4965	0
8	20250312	184000	180037690	4965	4965	4965	4965	0
9	20250312	183900	180037690	4965	4965	4965	4965	0
10	20250312	183800	180037690	4965	4965	4965	4965	0
11	20250312	183700	180037690	4965	4965	4965	4965	0
12	20250312	183600	180037690	4965	4965	4965	4965	0
13	20250312	183500	180037690	4965	4965	4965	4965	0
14	20250312	183400	180037690	4965	4965	4965	4965	0
15	20250312	183300	180037690	4965	4965	4965	4965	0
16	20250312	183200	180037690	4965	4965	4965	4965	0
17	20250312	183100	180037690	4965	4965	4965	4965	0
18	20250312	183000	180037690	4965	4965	4965	4965	0
19	20250312	182900	180037690	4965	4965	4965	4965	0
20	20250312	182800	180037690	4965	4965	4965	4965	0
21	20250312	182700	180037690	4965	4965	4965	4965	0
22	20250312	182600	180037690	4965	4965	4965	4965	0
23	20250312	182500	180037690	4965	4965	4965	4965	0
24	20250312	182400	180037690	4965	4965	4965	4965	0
25	20250312	182300	180037690	4965	4965	4965	4965	0
26	20250312	182200	180037690	4965	4965	4965	4965	0
27	20250312	182100	180037690	4965	4965	4965	4965	0
28	20250312	182000	180037690	4965	4965	4965	4965	0
29	20250312	181900	180037690	4965	4965	4965	4965	0
30	20250312	181800	180037690	4965	4965	4965	4965	0
31	20250312	181700	180037690	4965	4965	4965	4965	0
32	20250312	181600	180037690	4965	4965	4965	4965	1247
33	20250312	181500	180037690	4965	4965	4965	4965	0
34	20250312	181400	180037690	4965	4965	4965	4965	0
35	20250312	181300	180037690	4965	4965	4965	4965	0
36	20250312	181200	180037690	4965	4965	4965	4965	0
37	20250312	181100	180037690	4965	4965	4965	4965	0
38	20250312	181000	180037690	4965	4965	4965	4965	0
39	20250312	180900	180037690	4965	4965	4965	4965	0
40	20250312	180800	180037690	4965	4965	4965	4965	0
41	20250312	180700	180037690	4965	4965	4965	4965	0
42	20250312	180600	180037690	4965	4965	4965	4965	0
43	20250312	180500	180037690	4965	4965	4965	4965	0
44	20250312	180400	180037690	4965	4965	4965	4965	0
45	20250312	180300	180037690	4965	4965	4965	4965	0
46	20250312	180200	180037690	4965	4965	4965	4965	0
47	20250312	180100	180037690	4965	4965	4965	4965	0
48	20250312	180000	180037690	4965	4965	4965	4965	0
49	20250312	175900	180037690	4965	4965	4965	4965	0
50	20250312	175800	180037690	4965	4965	4965	4965	0
51	20250312	175700	180037690	4965	4965	4965	4965	0
52	20250312	175600	180037690	4965	4965	4965	4965	0
53	20250312	175500	180037690	4965	4965	4965	4965	0
54	20250312	175400	180037690	4965	4965	4965	4965	0
55	20250312	175300	180037690	4965	4965	4965	4965	0
56	20250312	175200	180037690	4965	4965	4965	4965	0
57	20250312	175100	180037690	4965	4965	4965	4965	0
58	20250312	175000	180037690	4965	4965	4965	4965	0
59	20250312	174900	180037690	4965	4965	4965	4965	0
60	20250312	174800	180037690	4965	4965	4965	4965	0
61	20250312	174700	180037690	4965	4965	4965	4965	0
62	20250312	174600	180037690	4965	4965	4965	4965	1247
63	20250312	174500	180037690	4965	4965	4965	4965	0
64	20250312	174400	180037690	4965	4965	4965	4965	0
65	20250312	174300	180037690	4965	4965	4965	4965	0
66	20250312	174200	180037690	4965	4965	4965	4965	0
67	20250312	174100	180037690	4965	4965	4965	4965	0
68	20250312	174000	180037690	4965	4965	4965	4965	0
69	20250312	173900	180037690	4965	4965	4965	4965	0
70	20250312	173800	180037690	4965	4965	4965	4965	0
71	20250312	173700	180037690	4965	4965	4965	4965	0
72	20250312	173600	180037690	4965	4965	4965	4965	0
73	20250312	173500	180037690	4965	4965	4965	4965	0
74	20250312	173400	180037690	4965	4965	4965	4965	0
75	20250312	173300	180037690	4965	4965	4965	4965	0
76	20250312	173200	180037690	4965	4965	4965	4965	0
77	20250312	173100	180037690	4965	4965	4965	4965	0
78	20250312	173000	180037690	4965	4965	4965	4965	0
79	20250312	172900	180037690	4965	4965	4965	4965	0
80	20250312	172800	180037690	4965	4965	4965	4965	0
81	20250312	172700	180037690	4965	4965	4965	4965	0
82	20250312	172600	180037690	4965	4965	4965	4965	0
83	20250312	172500	180037690	4965	4965	4965	4965	0
84	20250312	172400	180037690	4965	4965	4965	4965	0
85	20250312	172300	180037690	4965	4965	4965	4965	0
86	20250312	172200	180037690	4965	4965	4965	4965	0
87	20250312	172100	180037690	4965	4965	4965	4965	0
88	20250312	172000	180037690	4965	4965	4965	4965	0
89	20250312	171900	180037690	4965	4965	4965	4965	0
90	20250312	171800	180037690	4965	4965	4965	4965	0
91	20250312	171700	180037690	4965	4965	4965	4965	0
92	20250312	171600	180037690	4965	4965	4965	4965	1247
93	20250312	171500	180037690	4965	4965	4965	4965	0
94	20250312	171400	180037690	4965	4965	4965	4965	0
95	20250312	171300	180037690	4965	4965	4965	4965	0
96	20250312	171200	180037690	4965	4965	4965	4965	0
97	20250312	171100	180037690	4965	4965	4965	4965	0
98	20250312	171000	180037690	4965	4965	4965	4965	0
99	20250312	170900	180037690	4965	4965	4965	4965	0
100	20250312	170800	180037690	4965	4965	4965	4965	0
101	20250312	170700	180037690	4965	4965	4965	4965	0
102	20250312	170600	180037690	4965	4965	4965	4965	0
103	20250312	170500	180037690	4965	4965	4965	4965	0
104	20250312	170400	180037690	4965	4965	4965	4965	0
105	20250312	170300	180037690	4965	4965	4965	4965	0
106	20250312	170200	180037690	4965	4965	4965	4965	0
107	20250312	170100	180037690	4965	4965	4965	4965	0
108	20250312	170000	180037690	4965	4965	4965	4965	0
109	20250312	165900	180037690	4965	4965	4965	4965	0
110	20250312	165800	180037690	4965	4965	4965	4965	0
111	20250312	165700	180037690	4965	4965	4965	4965	0
112	20250312	165600	180037690	4965	4965	4965	4965	0
113	20250312	165500	180037690	4965	4965	4965	4965	0
114	20250312	165400	180037690	4965	4965	4965	4965	0
115	20250312	165300	180037690	4965	4965	4965	4965	0
116	20250312	165200	180037690	4965	4965	4965	4965	0
117	20250312	165100	180037690	4965	4965	4965	4965	0
118	20250312	165000	180037690	4965	4965	4965	4965	0
119	20250312	164900	180037690	4965	4965	4965	4965	0
120	20250312	164800	180037690	4965	4965	4965	4965	0
121	20250312	164700	180037690	4965	4965	4965	4965	0
122	20250312	164600	180037690	4965	4965	4965	4965	1247
123	20250312	164500	180037690	4965	4965	4965	4965	0
124	20250312	164400	180037690	4965	4965	4965	4965	0
125	20250312	164300	180037690	4965	4965	4965	4965	0
126	20250312	164200	180037690	4965	4965	4965	4965	0
127	20250312	164100	180037690	4965	4965	4965	4965	0
128	20250312	164000	180037690	4965	4965	4965	4965	0
129	20250312	163900	180037690	4965	4965	4965	4965	0
130	20250312	163800	180037690	4965	4965	4965	4965	0
131	20250312	163700	180037690	4965	4965	4965	4965	0
132	20250312	163600	180037690	4965	4965	4965	4965	0
133	20250312	163500	180037690	4965	4965	4965	4965	0
134	20250312	163400	180037690	4965	4965	4965	4965	0
135	20250312	163300	180037690	4965	4965	4965	4965	0
136	20250312	163200	180037690	4965	4965	4965	4965	0
137	20250312	163100	180037690	4965	4965	4965	4965	0
138	20250312	163000	180037690	4965	4965	4965	4965	0
139	20250312	162900	180037690	4965	4965	4965	4965	0
140	20250312	162800	180037690	4965	4965	4965	4965	0
141	20250312	162700	180037690	4965	4965	4965	4965	0
142	20250312	162600	180037690	4965	4965	4965	4965	0
143	20250312	162500	180037690	4965	4965	4965	4965	0
144	20250312	162400	180037690	4965	4965	4965	4965	0
145	20250312	162300	180037690	4965	4965	4965	4965	0
146	20250312	162200	180037690	4965	4965	4965	4965	0
147	20250312	162100	180037690	4965	4965	4965	4965	0
148	20250312	162000	180037690	4965	4965	4965	4965	0
149	20250312	161900	180037690	4965	4965	4965	4965	0
150	20250312	161800	180037690	4965	4965	4965	4965	0
151	20250312	161700	180037690	4965	4965	4965	4965	0
152	20250312	161600	180037690	4965	4965	4965	4965	1247
153	20250312	161500	180037690	4965	4965	4965	4965	0
154	20250312	161400	180037690	4965	4965	4965	4965	0
155	20250312	161300	180037690	4965	4965	4965	4965	0
156	20250312	161200	180037690	4965	4965	4965	4965	0
157	20250312	161100	180037690	4965	4965	4965	4965	0
158	20250312	161000	180037690	4965	4965	4965	4965	0
159	20250312	160900	180037690	4965	4965	4965	4965	0
160	20250312	160800	180037690	4965	4965	4965	4965	0
161	20250312	160700	180037690	4965	4965	4965	4965	0
162	20250312	160600	180037690	4965	4965	4965	4965	0
163	20250312	160500	180037690	4965	4965	4965	4965	0
164	20250312	160400	180037690	4965	4965	4965	4965	0
165	20250312	160300	180037690	4965	4965	4965	4965	0
166	20250312	160200	180037690	4965	4965	4965	4965	0
167	20250312	160100	180037690	4965	4965	4965	4965	0
168	20250312	160000	180037690	4965	4965	4965	4965	0
169	20250312	155900	180037690	4965	4965	4965	4965	0
170	20250312	155800	180037690	4965	4965	4965	4965	0
171	20250312	155700	180037690	4965	4965	4965	4965	0
172	20250312	155600	180037690	4965	4965	4965	4965	0
173	20250312	155500	180037690	4965	4965	4965	4965	0
174	20250312	155400	180037690	4965	4965	4965	4965	0
175	20250312	155300	180037690	4965	4965	4965	4965	0
176	20250312	155200	180037690	4965	4965	4965	4965	0
177	20250312	155100	180037690	4965	4965	4965	4965	0
178	20250312	155000	180037690	4965	4965	4965	4965	0
179	20250312	154900	180037690	4965	4965	4965	4965	0
180	20250312	154800	180037690	4965	4965	4965	4965	0
181	20250312	154700	180037690	4965	4965	4965	4965	0
182	20250312	154600	180037690	4965	4965	4965	4965	1247
183	20250312	154500	180037690	4965	4965	4965	4965	0
184	20250312	154400	180037690	4965	4965	4965	4965	0
185	20250312	154300	180037690	4965	4965	4965	4965	0
186	20250312	154200	180037690	4965	4965	4965	4965	0
187	20250312	154100	180037690	4965	4965	4965	4965	0
188	20250312	154000	180037690	4965	4965	4965	4965	0
189	20250312	153900	180037690	4965	4965	4965	4965	0
190	20250312	153800	180037690	4965	4965	4965	4965	0
191	20250312	153700	180037690	4965	4965	4965	4965	0
192	20250312	153600	180037690	4965	4965	4965	4965	0
193	20250312	153500	180037690	4965	4965	4965	4965	0
194	20250312	153400	180037690	4965	4965	4965	4965	0
195	20250312	153300	180037690	4965	4965	4965	4965	0
196	20250312	153200	180037690	4965	4965	4965	4965	0
197	20250312	153100	180037690	4965	4965	4965	4965	0
198	20250312	153000	180037690	4965	4965	4965	4965	1247
199	20250312	152900	173846335	4975	4975	4975	4975	0
200	20250312	152800	173846335	4975	4975	4975	4975	0
201	20250312	152700	173846335	4975	4975	4975	4975	0
202	20250312	152600	173846335	4975	4975	4975	4975	0
203	20250312	152500	173846335	4975	4975	4975	4975	0
204	20250312	152400	173846335	4975	4975	4975	4975	0
205	20250312	152300	173846335	4975	4975	4975	4975	0
206	20250312	152200	173846335	4975	4975	4975	4975	0
207	20250312	152100	173846335	4975	4975	4975	4975	0
208	20250312	152000	173846335	4975	4975	4975	4975	0
209	20250312	151900	173846335	4975	4975	4975	4975	0
210	20250312	151800	173846335	4975	4975	4975	4975	0
211	20250312	151700	173846335	4975	4975	4975	4975	0
212	20250312	151600	173846335	4975	4975	4975	4975	14
213	20250312	151500	173776685	4985	4985	4985	4985	1
214	20250312	151400	173771700	4985	4985	4985	4985	0
215	20250312	151300	173771700	4985	4985	4985	4985	0
216	20250312	151200	173771700	4985	4985	4985	4985	0
217	20250312	151100	173771700	4985	4985	4985	4985	0
218	20250312	151000	173771700	4985	4985	4985	4985	0
219	20250312	150900	173771700	4985	4985	4985	4985	0
220	20250312	150800	173771700	4985	4985	4985	4985	0
221	20250312	150700	173771700	4985	4985	4985	4985	0
222	20250312	150600	173771700	4985	4985	4985	4985	0
223	20250312	150500	173771700	4985	4985	4985	4985	0
224	20250312	150400	173771700	4985	4985	4985	4985	10
225	20250312	150300	173721850	4980	4980	4980	4980	0
226	20250312	150200	173721850	4980	4980	4980	4980	0
227	20250312	150100	173721850	4980	4980	4980	4980	0
228	20250312	150000	173721850	4980	4980	4980	4980	0
229	20250312	145900	173721850	4980	4980	4980	4980	0
230	20250312	145800	173721850	4980	4980	4980	4980	0
231	20250312	145700	173721850	4980	4980	4980	4980	0
232	20250312	145600	173721850	4980	4980	4980	4980	0
233	20250312	145500	173721850	4980	4980	4980	4980	0
234	20250312	145400	173721850	4980	4980	4980	4980	0
235	20250312	145300	173721850	4980	4980	4980	4980	0
236	20250312	145200	173721850	4980	4980	4980	4980	0
237	20250312	145100	173721850	4980	4980	4980	4980	1
238	20250312	145000	173716870	4975	4970	4975	4970	253
239	20250312	144900	172458695	4970	4970	4970	4970	0
240	20250312	144800	172458695	4970	4970	4970	4970	16
241	20250312	144700	172379175	4970	4970	4970	4970	0
242	20250312	144600	172379175	4970	4970	4970	4970	0
243	20250312	144500	172379175	4970	4970	4970	4970	0
244	20250312	144400	172379175	4970	4970	4970	4970	2
245	20250312	144300	172369235	4970	4970	4970	4970	0
246	20250312	144200	172369235	4970	4970	4970	4970	0
247	20250312	144100	172369235	4970	4970	4970	4970	0
248	20250312	144000	172369235	4970	4970	4970	4970	0
249	20250312	143900	172369235	4970	4970	4970	4970	0
250	20250312	143800	172369235	4970	4970	4970	4970	1
251	20250312	143700	172364265	4965	4965	4965	4965	0
252	20250312	143600	172364265	4965	4965	4965	4965	0
253	20250312	143500	172364265	4965	4965	4965	4965	0
254	20250312	143400	172364265	4965	4965	4965	4965	562
255	20250312	143300	169573935	4965	4965	4965	4965	237
256	20250312	143200	168397230	4965	4965	4965	4965	1
257	20250312	143100	168392265	4955	4955	4955	4955	0
258	20250312	143000	168392265	4955	4955	4955	4955	0
259	20250312	142900	168392265	4955	4955	4955	4955	662
260	20250312	142800	165112055	4955	4955	4955	4955	139
261	20250312	142700	164423310	4955	4955	4955	4955	0
262	20250312	142600	164423310	4955	4955	4955	4955	1802
263	20250312	142500	155494400	4955	4955	4955	4955	0
264	20250312	142400	155494400	4955	4955	4955	4955	0
265	20250312	142300	155494400	4955	4960	4960	4955	1671
266	20250312	142200	147214060	4975	4975	4975	4975	0
267	20250312	142100	147214060	4975	4975	4975	4975	0
268	20250312	142000	147214060	4975	4975	4975	4975	0
269	20250312	141900	147214060	4975	4975	4975	4975	0
270	20250312	141800	147214060	4975	4970	4975	4960	1318
271	20250312	141700	140676030	4965	4965	4965	4965	0
272	20250312	141600	140676030	4965	4965	4965	4965	0
273	20250312	141500	140676030	4965	4965	4965	4965	0
274	20250312	141400	140676030	4965	4965	4965	4965	0
275	20250312	141300	140676030	4965	4965	4965	4965	0
276	20250312	141200	140676030	4965	4965	4965	4965	0
277	20250312	141100	140676030	4965	4965	4965	4965	0
278	20250312	141000	140676030	4965	4965	4965	4965	0
279	20250312	140900	140676030	4965	4965	4965	4965	200
280	20250312	140800	139683030	4965	4965	4965	4965	50
281	20250312	140700	139434780	4970	4970	4970	4970	0
282	20250312	140600	139434780	4970	4970	4970	4970	0
283	20250312	140500	139434780	4970	4970	4970	4970	0
284	20250312	140400	139434780	4970	4970	4970	4970	0
285	20250312	140300	139434780	4970	4970	4970	4970	0
286	20250312	140200	139434780	4970	4970	4970	4970	0
287	20250312	140100	139434780	4970	4970	4970	4970	0
288	20250312	140000	139434780	4970	4970	4970	4970	450
289	20250312	135900	137198280	4965	4975	4975	4965	642
290	20250312	135800	134006690	4980	4980	4980	4980	0
291	20250312	135700	134006690	4980	4980	4980	4980	187
292	20250312	135600	133075430	4985	4985	4985	4985	0
293	20250312	135500	133075430	4985	4985	4985	4985	0
294	20250312	135400	133075430	4985	4985	4985	4985	0
295	20250312	135300	133075430	4985	4985	4985	4985	0
296	20250312	135200	133075430	4985	4985	4985	4985	0
297	20250312	135100	133075430	4985	4985	4985	4985	1
298	20250312	135000	133070445	4990	4990	4990	4990	0
299	20250312	134900	133070445	4990	4990	4990	4990	0
300	20250312	134800	133070445	4990	4990	4990	4990	0
301	20250312	134700	133070445	4990	4990	4990	4990	0
302	20250312	134600	133070445	4990	4990	4990	4990	0
303	20250312	134500	133070445	4990	4990	4990	4990	0
304	20250312	134400	133070445	4990	4990	4990	4990	52
305	20250312	134300	132810965	4980	4980	4980	4980	0
306	20250312	134200	132810965	4980	4980	4980	4980	0
307	20250312	134100	132810965	4980	4980	4980	4980	0
308	20250312	134000	132810965	4980	4980	4980	4980	0
309	20250312	133900	132810965	4980	4980	4980	4980	0
310	20250312	133800	132810965	4980	4980	4980	4980	0
311	20250312	133700	132810965	4980	4980	4980	4980	0
312	20250312	133600	132810965	4980	4980	4980	4980	0
313	20250312	133500	132810965	4980	4980	4980	4980	0
314	20250312	133400	132810965	4980	4980	4980	4980	0
315	20250312	133300	132810965	4980	4980	4980	4980	0
316	20250312	133200	132810965	4980	4980	4980	4980	0
317	20250312	133100	132810965	4980	4975	4980	4975	2198
318	20250312	133000	121869925	4970	4970	4970	4970	0
319	20250312	132900	121869925	4970	4970	4970	4970	0
320	20250312	132800	121869925	4970	4970	4970	4970	0
321	20250312	132700	121869925	4970	4970	4970	4970	0
322	20250312	132600	121869925	4970	4970	4970	4970	0
323	20250312	132500	121869925	4970	4970	4970	4970	0
324	20250312	132400	121869925	4970	4970	4970	4970	0
325	20250312	132300	121869925	4970	4970	4970	4970	0
326	20250312	132200	121869925	4970	4985	4985	4970	834
327	20250312	132100	117717810	5000	5000	5000	5000	0
328	20250312	132000	117717810	5000	5000	5000	5000	0
329	20250312	131900	117717810	5000	5000	5000	5000	0
330	20250312	131800	117717810	5000	5000	5000	5000	0
331	20250312	131700	117717810	5000	5000	5000	5000	0
332	20250312	131600	117717810	5000	5000	5000	5000	0
333	20250312	131500	117717810	5000	5000	5000	5000	0
334	20250312	131400	117717810	5000	5000	5000	5000	0
335	20250312	131300	117717810	5000	5000	5000	5000	0
336	20250312	131200	117717810	5000	5000	5000	5000	0
337	20250312	131100	117717810	5000	5000	5000	5000	0
338	20250312	131000	117717810	5000	5000	5000	5000	0
339	20250312	130900	117717810	5000	5000	5000	5000	0
340	20250312	130800	117717810	5000	5000	5000	5000	0
341	20250312	130700	117717810	5000	4980	5000	4980	2
342	20250312	130600	117707830	5000	5000	5000	5000	0
343	20250312	130500	117707830	5000	4985	5000	4985	290
344	20250312	130400	116261880	4975	4990	4990	4975	3430
345	20250312	130300	99181815	5000	5000	5000	5000	0
346	20250312	130200	99181815	5000	5000	5000	5000	5
347	20250312	130100	99156815	5010	5010	5010	5010	0
348	20250312	130000	99156815	5010	5010	5010	5010	1
349	20250312	125900	99151805	5000	5000	5000	5000	1
350	20250312	125800	99146805	4990	5000	5000	4990	722
351	20250312	125700	95541105	5010	5010	5010	5010	0
352	20250312	125600	95541105	5010	5010	5010	5010	0
353	20250312	125500	95541105	5010	5010	5010	5010	1
354	20250312	125400	95536095	5010	5010	5010	5010	0
355	20250312	125300	95536095	5010	5010	5010	5010	0
356	20250312	125200	95536095	5010	5010	5010	5010	0
357	20250312	125100	95536095	5010	5010	5010	5010	1
358	20250312	125000	95531085	5010	5010	5010	5010	0
359	20250312	124900	95531085	5010	5010	5010	5010	0
360	20250312	124800	95531085	5010	5010	5010	5010	0
361	20250312	124700	95531085	5010	5010	5010	5010	0
362	20250312	124600	95531085	5010	5010	5010	5010	1
363	20250312	124500	95526075	5010	5010	5010	5010	0
364	20250312	124400	95526075	5010	5010	5010	5010	0
365	20250312	124300	95526075	5010	5010	5010	5010	0
366	20250312	124200	95526075	5010	5010	5010	5010	0
367	20250312	124100	95526075	5010	5010	5010	5010	1
368	20250312	124000	95521065	5010	5010	5010	5010	0
369	20250312	123900	95521065	5010	5010	5010	5010	0
370	20250312	123800	95521065	5010	5010	5010	5010	5
371	20250312	123700	95496015	5010	5010	5010	5010	1
372	20250312	123600	95491005	5010	5010	5010	5010	0
373	20250312	123500	95491005	5010	5010	5010	5000	7
374	20250312	123400	95455955	5010	5010	5010	5010	0
375	20250312	123300	95455955	5010	5010	5010	5010	1000
376	20250312	123200	90445955	5010	5000	5010	5000	1001
377	20250312	123100	85440905	4995	4995	4995	4995	3
378	20250312	123000	85425920	4995	4995	4995	4995	104
379	20250312	122900	84906440	4995	4995	4995	4995	198
380	20250312	122800	83917430	5000	5000	5000	5000	0
381	20250312	122700	83917430	5000	5000	5000	5000	0
382	20250312	122600	83917430	5000	5000	5000	5000	10
383	20250312	122500	83867430	5000	5000	5000	5000	5
384	20250312	122400	83842430	4990	4990	4990	4990	0
385	20250312	122300	83842430	4990	4990	4990	4990	10
386	20250312	122200	83792530	5000	5000	5000	5000	4
387	20250312	122100	83772530	5010	5010	5010	5010	0
388	20250312	122000	83772530	5010	5010	5010	5010	1
389	20250312	121900	83767520	5010	5010	5010	5010	0
390	20250312	121800	83767520	5010	5010	5010	5010	0
391	20250312	121700	83767520	5010	5010	5010	5010	0
392	20250312	121600	83767520	5010	5010	5010	5010	0
393	20250312	121500	83767520	5010	5010	5010	5010	2
394	20250312	121400	83757500	5010	5010	5010	5010	0
395	20250312	121300	83757500	5010	5010	5010	5010	0
396	20250312	121200	83757500	5010	5010	5010	5010	0
397	20250312	121100	83757500	5010	5010	5010	5010	0
398	20250312	121000	83757500	5010	5010	5010	5000	8
399	20250312	120900	83717480	5010	5010	5010	5010	0
400	20250312	120800	83717480	5010	5010	5010	5010	0
401	20250312	120700	83717480	5010	5010	5010	5010	0
402	20250312	120600	83717480	5010	5010	5010	5010	1
403	20250312	120500	83712470	5010	5010	5010	5010	0
404	20250312	120400	83712470	5010	5010	5010	5010	0
405	20250312	120300	83712470	5010	5010	5010	5010	0
406	20250312	120200	83712470	5010	5010	5010	5010	0
407	20250312	120100	83712470	5010	5010	5010	5010	0
408	20250312	120000	83712470	5010	5010	5010	5010	0
409	20250312	115900	83712470	5010	5010	5010	5010	0
410	20250312	115800	83712470	5010	5010	5010	5010	0
411	20250312	115700	83712470	5010	5010	5010	5010	0
412	20250312	115600	83712470	5010	5010	5010	5010	0
413	20250312	115500	83712470	5010	5010	5010	5010	1
414	20250312	115400	83707460	5010	5010	5010	5010	0
415	20250312	115300	83707460	5010	5000	5010	5000	21
416	20250312	115200	83602450	5010	5010	5010	5010	0
417	20250312	115100	83602450	5010	5010	5010	5010	0
418	20250312	115000	83602450	5010	5010	5010	5010	1
419	20250312	114900	83597440	5010	5010	5010	5010	0
420	20250312	114800	83597440	5010	5010	5010	5010	0
421	20250312	114700	83597440	5010	5000	5010	5000	1371
422	20250312	114600	76742430	5010	5010	5010	5010	0
423	20250312	114500	76742430	5010	5010	5010	5010	1
424	20250312	114400	76737420	5010	5010	5010	5010	0
425	20250312	114300	76737420	5010	5010	5010	5010	0
426	20250312	114200	76737420	5010	5010	5010	5010	0
427	20250312	114100	76737420	5010	5010	5010	5010	1
428	20250312	114000	76732410	5010	5010	5010	5010	0
429	20250312	113900	76732410	5010	5010	5010	5010	20
430	20250312	113800	76632210	5010	5000	5010	5000	28
431	20250312	113700	76492200	4990	5000	5000	4990	659
432	20250312	113600	73197210	5000	5000	5000	5000	0
433	20250312	113500	73197210	5000	5000	5000	5000	1
434	20250312	113400	73192210	5000	5000	5000	5000	0
435	20250312	113300	73192210	5000	5000	5000	5000	0
436	20250312	113200	73192210	5000	5000	5000	5000	0
437	20250312	113100	73192210	5000	5000	5000	5000	0
438	20250312	113000	73192210	5000	5000	5000	5000	5
439	20250312	112900	73167210	5000	5000	5000	5000	0
440	20250312	112800	73167210	5000	5000	5000	5000	0
441	20250312	112700	73167210	5000	5000	5000	5000	0
442	20250312	112600	73167210	5000	5000	5000	5000	0
443	20250312	112500	73167210	5000	5000	5000	5000	2
444	20250312	112400	73157210	5000	5000	5000	5000	0
445	20250312	112300	73157210	5000	5000	5000	5000	0
446	20250312	112200	73157210	5000	5000	5000	5000	0
447	20250312	112100	73157210	5000	5000	5000	5000	0
448	20250312	112000	73157210	5000	5000	5000	5000	1
449	20250312	111900	73152210	5000	5000	5000	5000	0
450	20250312	111800	73152210	5000	5000	5000	5000	0
451	20250312	111700	73152210	5000	5000	5000	5000	0
452	20250312	111600	73152210	5000	5000	5000	5000	0
453	20250312	111500	73152210	5000	5000	5000	5000	1
454	20250312	111400	73147210	5000	5000	5000	5000	0
455	20250312	111300	73147210	5000	4990	5000	4990	11
456	20250312	111200	73092310	5000	5000	5000	5000	0
457	20250312	111100	73092310	5000	5000	5000	5000	0
458	20250312	111000	73092310	5000	5000	5000	5000	1
459	20250312	110900	73087310	5000	4990	5000	4980	120
460	20250312	110800	72489365	4995	4990	4995	4990	37
461	20250312	110700	72304730	4995	4995	4995	4995	82
462	20250312	110600	71895140	5000	5000	5000	5000	0
463	20250312	110500	71895140	5000	5000	5000	5000	1
464	20250312	110400	71890140	5000	5000	5000	5000	0
465	20250312	110300	71890140	5000	4995	5000	4995	4
466	20250312	110200	71870155	5000	5000	5000	5000	0
467	20250312	110100	71870155	5000	5000	5000	5000	0
468	20250312	110000	71870155	5000	5000	5000	5000	0
469	20250312	105900	71870155	5000	5000	5000	5000	1
470	20250312	105800	71865155	4995	4995	4995	4995	11
471	20250312	105700	71810210	5000	4995	5000	4995	6
472	20250312	105600	71780230	4995	4995	5000	4995	12
473	20250312	105500	71720285	5000	4985	5000	4985	979
474	20250312	105400	66839915	4980	4980	4980	4980	0
475	20250312	105300	66839915	4980	4980	4980	4980	0
476	20250312	105200	66839915	4980	4980	4980	4980	0
477	20250312	105100	66839915	4980	4980	4980	4980	3
478	20250312	105000	66824975	4980	4980	4980	4980	0
479	20250312	104900	66824975	4980	4980	4980	4980	0
480	20250312	104800	66824975	4980	4980	4980	4980	17
481	20250312	104700	66740315	4985	4985	4985	4985	0
482	20250312	104600	66740315	4985	4985	4985	4985	0
483	20250312	104500	66740315	4985	4985	4985	4985	1
484	20250312	104400	66735330	4985	4985	4985	4985	0
485	20250312	104300	66735330	4985	4985	4985	4985	0
486	20250312	104200	66735330	4985	4985	4985	4985	0
487	20250312	104100	66735330	4985	4985	4985	4985	0
488	20250312	104000	66735330	4985	4985	4985	4985	1
489	20250312	103900	66730345	4985	4985	4985	4985	0
490	20250312	103800	66730345	4985	4985	4985	4985	1
491	20250312	103700	66725360	4980	4980	4980	4980	10
492	20250312	103600	66675560	4985	4985	4985	4985	1
493	20250312	103500	66670575	4985	4985	4985	4985	0
494	20250312	103400	66670575	4985	4985	4985	4985	0
495	20250312	103300	66670575	4985	4985	4985	4985	4
496	20250312	103200	66650635	4985	4985	4985	4985	0
497	20250312	103100	66650635	4985	4985	4985	4985	0
498	20250312	103000	66650635	4985	4985	4985	4985	2
499	20250312	102900	66640665	4985	4985	4985	4985	0
500	20250312	102800	66640665	4985	4985	4985	4985	0
501	20250312	102700	66640665	4985	4980	4985	4980	2
502	20250312	102600	66630700	4980	4980	4980	4980	220
503	20250312	102500	65535100	4985	4980	4985	4980	2
504	20250312	102400	65525135	4980	4980	4985	4980	34
505	20250312	102300	65355795	4970	4970	4970	4970	2
506	20250312	102200	65345855	4970	4965	4970	4965	881
507	20250312	102100	60971680	4960	4960	4960	4960	1
508	20250312	102000	60966720	4965	4970	4970	4965	510
509	20250312	101900	58433525	4980	4980	4980	4980	0
510	20250312	101800	58433525	4980	4980	4980	4980	40
511	20250312	101700	58234325	4980	4980	4980	4980	1
512	20250312	101600	58229345	4980	4980	4980	4980	0
513	20250312	101500	58229345	4980	4980	4980	4980	0
514	20250312	101400	58229345	4980	4980	4980	4980	0
515	20250312	101300	58229345	4980	4980	4980	4980	32
516	20250312	101200	58069985	4980	4985	4985	4980	31
517	20250312	101100	57915600	4980	4980	4980	4980	1
518	20250312	101000	57910620	4985	4975	4985	4975	38
519	20250312	100900	57721555	4975	4975	4975	4975	26
520	20250312	100800	57592205	4975	4975	4975	4975	0
521	20250312	100700	57592205	4975	4975	4975	4975	5
522	20250312	100600	57567330	4975	4985	4985	4975	194
523	20250312	100500	56602070	4985	4975	4985	4975	81
524	20250312	100400	56199085	4985	4985	4985	4985	1
525	20250312	100300	56194100	4980	4980	4980	4980	0
526	20250312	100200	56194100	4980	4980	4980	4980	142
527	20250312	100100	55486940	4975	4975	4975	4975	0
528	20250312	100000	55486940	4975	4975	4975	4975	296
529	20250312	095900	54014340	4975	4975	4975	4975	0
530	20250312	095800	54014340	4975	4975	4975	4975	0
531	20250312	095700	54014340	4975	4975	4975	4975	0
532	20250312	095600	54014340	4975	4975	4975	4975	1
533	20250312	095500	54009365	4970	4970	4970	4970	0
534	20250312	095400	54009365	4970	4970	4970	4970	0
535	20250312	095300	54009365	4970	4970	4970	4970	0
536	20250312	095200	54009365	4970	4970	4970	4970	0
537	20250312	095100	54009365	4970	4970	4970	4970	0
538	20250312	095000	54009365	4970	4970	4975	4970	21
539	20250312	094900	53904905	4970	4970	4970	4970	19
540	20250312	094800	53810475	4975	4970	4975	4970	4
541	20250312	094700	53790590	4970	4970	4975	4970	7
542	20250312	094600	53755795	4970	4970	4970	4970	5
543	20250312	094500	53730945	4970	4970	4975	4970	11
544	20250312	094400	53676250	4970	4970	4975	4970	20
545	20250312	094300	53576800	4970	4970	4970	4970	0
546	20250312	094200	53576800	4970	4970	4970	4970	60
547	20250312	094100	53278600	4970	4970	4970	4970	3
548	20250312	094000	53263690	4970	4970	4975	4970	15
549	20250312	093900	53189125	4970	4970	4970	4970	11
550	20250312	093800	53134455	4970	4970	4975	4970	13
551	20250312	093700	53069840	4970	4970	4975	4970	7
552	20250312	093600	53035040	4970	4970	4975	4970	4
553	20250312	093500	53015155	4970	4970	4970	4970	545
554	20250312	093400	50306505	4970	4970	4970	4970	0
555	20250312	093300	50306505	4970	4965	4970	4965	2
556	20250312	093200	50296570	4970	4970	4970	4970	0
557	20250312	093100	50296570	4970	4970	4970	4970	2
558	20250312	093000	50286630	4970	4970	4970	4970	1
559	20250312	092900	50281660	4970	4970	4970	4970	0
560	20250312	092800	50281660	4970	4970	4970	4970	0
561	20250312	092700	50281660	4970	4970	4970	4970	2
562	20250312	092600	50271720	4970	4970	4970	4970	0
563	20250312	092500	50271720	4970	4960	4970	4960	162
564	20250312	092400	49468140	4960	4955	4960	4955	2
565	20250312	092300	49458225	4970	4970	4970	4970	1
566	20250312	092200	49453255	4940	4970	4970	4940	598
567	20250312	092100	46489750	4975	4975	4975	4975	6
568	20250312	092000	46459900	4980	4980	4980	4980	27
569	20250312	091900	46325440	4980	4965	4980	4965	54
570	20250312	091800	46057315	4970	4975	4975	4970	49
571	20250312	091700	45813780	4980	4980	4980	4980	0
572	20250312	091600	45813780	4980	4980	4980	4980	100
573	20250312	091500	45315780	4980	4980	4980	4980	0
574	20250312	091400	45315780	4980	4980	4980	4980	228
575	20250312	091300	44180340	4975	4970	4975	4970	80
576	20250312	091200	43782390	4975	4975	4975	4975	0
577	20250312	091100	43782390	4975	4950	4975	4950	599
578	20250312	091000	40812420	4945	4945	4945	4945	168
579	20250312	090900	39981660	4910	4960	4960	4910	5000
580	20250312	090800	15377010	4965	4965	4965	4965	0
581	20250312	090700	15377010	4965	4960	4965	4960	151
582	20250312	090600	14628045	4955	4955	4955	4955	1
583	20250312	090500	14623090	4950	4945	4950	4945	384
584	20250312	090400	12722745	4945	4945	4945	4945	327
585	20250312	090300	11105730	4930	4930	4930	4930	0
586	20250312	090200	11105730	4930	4930	4930	4930	0
587	20250312	090100	11105730	4930	4930	4930	4930	96
588	20250312	090000	10632450	4950	4910	4950	4910	2161