KissMeData/023150/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	190800	19572953	5010	5010	5010	5010	490
3	20250310	190700	19572953	5010	5010	5010	5010	0
4	20250310	190600	19572953	5010	5010	5010	5010	0
5	20250310	190500	19572953	5010	5010	5010	5010	0
6	20250310	190400	19572953	5010	5010	5010	5010	0
7	20250310	190300	19572953	5010	5010	5010	5010	0
8	20250310	190200	19572953	5010	5010	5010	5010	0
9	20250310	190100	19572953	5010	5010	5010	5010	0
10	20250310	190000	19572953	5010	5010	5010	5010	0
11	20250310	185900	19572953	5010	5010	5010	5010	0
12	20250310	185800	19572953	5010	5010	5010	5010	0
13	20250310	185700	19572953	5010	5010	5010	5010	0
14	20250310	185600	19572953	5010	5010	5010	5010	0
15	20250310	185500	19572953	5010	5010	5010	5010	0
16	20250310	185400	19572953	5010	5010	5010	5010	0
17	20250310	185300	19572953	5010	5010	5010	5010	0
18	20250310	185200	19572953	5010	5010	5010	5010	0
19	20250310	185100	19572953	5010	5010	5010	5010	0
20	20250310	185000	19572953	5010	5010	5010	5010	0
21	20250310	184900	19572953	5010	5010	5010	5010	0
22	20250310	184800	19572953	5010	5010	5010	5010	0
23	20250310	184700	19572953	5010	5010	5010	5010	0
24	20250310	184600	19572953	5010	5010	5010	5010	0
25	20250310	184500	19572953	5010	5010	5010	5010	0
26	20250310	184400	19572953	5010	5010	5010	5010	0
27	20250310	184300	19572953	5010	5010	5010	5010	0
28	20250310	184200	19572953	5010	5010	5010	5010	0
29	20250310	184100	19572953	5010	5010	5010	5010	0
30	20250310	184000	19572953	5010	5010	5010	5010	0
31	20250310	183900	19572953	5010	5010	5010	5010	0
32	20250310	183800	19572953	5010	5010	5010	5010	490
33	20250310	183700	19572953	5010	5010	5010	5010	0
34	20250310	183600	19572953	5010	5010	5010	5010	0
35	20250310	183500	19572953	5010	5010	5010	5010	0
36	20250310	183400	19572953	5010	5010	5010	5010	0
37	20250310	183300	19572953	5010	5010	5010	5010	0
38	20250310	183200	19572953	5010	5010	5010	5010	0
39	20250310	183100	19572953	5010	5010	5010	5010	0
40	20250310	183000	19572953	5010	5010	5010	5010	0
41	20250310	182900	19572953	5010	5010	5010	5010	0
42	20250310	182800	19572953	5010	5010	5010	5010	0
43	20250310	182700	19572953	5010	5010	5010	5010	0
44	20250310	182600	19572953	5010	5010	5010	5010	0
45	20250310	182500	19572953	5010	5010	5010	5010	0
46	20250310	182400	19572953	5010	5010	5010	5010	0
47	20250310	182300	19572953	5010	5010	5010	5010	0
48	20250310	182200	19572953	5010	5010	5010	5010	0
49	20250310	182100	19572953	5010	5010	5010	5010	0
50	20250310	182000	19572953	5010	5010	5010	5010	0
51	20250310	181900	19572953	5010	5010	5010	5010	0
52	20250310	181800	19572953	5010	5010	5010	5010	0
53	20250310	181700	19572953	5010	5010	5010	5010	0
54	20250310	181600	19572953	5010	5010	5010	5010	0
55	20250310	181500	19572953	5010	5010	5010	5010	0
56	20250310	181400	19572953	5010	5010	5010	5010	0
57	20250310	181300	19572953	5010	5010	5010	5010	0
58	20250310	181200	19572953	5010	5010	5010	5010	0
59	20250310	181100	19572953	5010	5010	5010	5010	0
60	20250310	181000	19572953	5010	5010	5010	5010	0
61	20250310	180900	19572953	5010	5010	5010	5010	0
62	20250310	180800	19572953	5010	5010	5010	5010	490
63	20250310	180700	19572953	5010	5010	5010	5010	0
64	20250310	180600	19572953	5010	5010	5010	5010	0
65	20250310	180500	19572953	5010	5010	5010	5010	0
66	20250310	180400	19572953	5010	5010	5010	5010	0
67	20250310	180300	19572953	5010	5010	5010	5010	0
68	20250310	180200	19572953	5010	5010	5010	5010	0
69	20250310	180100	19572953	5010	5010	5010	5010	0
70	20250310	180000	19572953	5010	5010	5010	5010	0
71	20250310	175900	19572953	5010	5010	5010	5010	0
72	20250310	175800	19572953	5010	5010	5010	5010	0
73	20250310	175700	19572953	5010	5010	5010	5010	0
74	20250310	175600	19572953	5010	5010	5010	5010	0
75	20250310	175500	19572953	5010	5010	5010	5010	0
76	20250310	175400	19572953	5010	5010	5010	5010	0
77	20250310	175300	19572953	5010	5010	5010	5010	0
78	20250310	175200	19572953	5010	5010	5010	5010	0
79	20250310	175100	19572953	5010	5010	5010	5010	0
80	20250310	175000	19572953	5010	5010	5010	5010	0
81	20250310	174900	19572953	5010	5010	5010	5010	0
82	20250310	174800	19572953	5010	5010	5010	5010	0
83	20250310	174700	19572953	5010	5010	5010	5010	0
84	20250310	174600	19572953	5010	5010	5010	5010	0
85	20250310	174500	19572953	5010	5010	5010	5010	0
86	20250310	174400	19572953	5010	5010	5010	5010	0
87	20250310	174300	19572953	5010	5010	5010	5010	0
88	20250310	174200	19572953	5010	5010	5010	5010	0
89	20250310	174100	19572953	5010	5010	5010	5010	0
90	20250310	174000	19572953	5010	5010	5010	5010	0
91	20250310	173900	19572953	5010	5010	5010	5010	0
92	20250310	173800	19572953	5010	5010	5010	5010	490
93	20250310	173700	19572953	5010	5010	5010	5010	0
94	20250310	173600	19572953	5010	5010	5010	5010	0
95	20250310	173500	19572953	5010	5010	5010	5010	0
96	20250310	173400	19572953	5010	5010	5010	5010	0
97	20250310	173300	19572953	5010	5010	5010	5010	0
98	20250310	173200	19572953	5010	5010	5010	5010	0
99	20250310	173100	19572953	5010	5010	5010	5010	0
100	20250310	173000	19572953	5010	5010	5010	5010	0
101	20250310	172900	19572953	5010	5010	5010	5010	0
102	20250310	172800	19572953	5010	5010	5010	5010	0
103	20250310	172700	19572953	5010	5010	5010	5010	0
104	20250310	172600	19572953	5010	5010	5010	5010	0
105	20250310	172500	19572953	5010	5010	5010	5010	0
106	20250310	172400	19572953	5010	5010	5010	5010	0
107	20250310	172300	19572953	5010	5010	5010	5010	0
108	20250310	172200	19572953	5010	5010	5010	5010	0
109	20250310	172100	19572953	5010	5010	5010	5010	0
110	20250310	172000	19572953	5010	5010	5010	5010	0
111	20250310	171900	19572953	5010	5010	5010	5010	0
112	20250310	171800	19572953	5010	5010	5010	5010	0
113	20250310	171700	19572953	5010	5010	5010	5010	0
114	20250310	171600	19572953	5010	5010	5010	5010	0
115	20250310	171500	19572953	5010	5010	5010	5010	0
116	20250310	171400	19572953	5010	5010	5010	5010	0
117	20250310	171300	19572953	5010	5010	5010	5010	0
118	20250310	171200	19572953	5010	5010	5010	5010	0
119	20250310	171100	19572953	5010	5010	5010	5010	0
120	20250310	171000	19572953	5010	5010	5010	5010	0
121	20250310	170900	19572953	5010	5010	5010	5010	0
122	20250310	170800	19572953	5010	5010	5010	5010	490
123	20250310	170700	19572953	5010	5010	5010	5010	0
124	20250310	170600	19572953	5010	5010	5010	5010	0
125	20250310	170500	19572953	5010	5010	5010	5010	0
126	20250310	170400	19572953	5010	5010	5010	5010	0
127	20250310	170300	19572953	5010	5010	5010	5010	0
128	20250310	170200	19572953	5010	5010	5010	5010	0
129	20250310	170100	19572953	5010	5010	5010	5010	0
130	20250310	170000	19572953	5010	5010	5010	5010	0
131	20250310	165900	19572953	5010	5010	5010	5010	0
132	20250310	165800	19572953	5010	5010	5010	5010	0
133	20250310	165700	19572953	5010	5010	5010	5010	0
134	20250310	165600	19572953	5010	5010	5010	5010	0
135	20250310	165500	19572953	5010	5010	5010	5010	0
136	20250310	165400	19572953	5010	5010	5010	5010	0
137	20250310	165300	19572953	5010	5010	5010	5010	0
138	20250310	165200	19572953	5010	5010	5010	5010	0
139	20250310	165100	19572953	5010	5010	5010	5010	0
140	20250310	165000	19572953	5010	5010	5010	5010	0
141	20250310	164900	19572953	5010	5010	5010	5010	0
142	20250310	164800	19572953	5010	5010	5010	5010	0
143	20250310	164700	19572953	5010	5010	5010	5010	0
144	20250310	164600	19572953	5010	5010	5010	5010	0
145	20250310	164500	19572953	5010	5010	5010	5010	0
146	20250310	164400	19572953	5010	5010	5010	5010	0
147	20250310	164300	19572953	5010	5010	5010	5010	0
148	20250310	164200	19572953	5010	5010	5010	5010	0
149	20250310	164100	19572953	5010	5010	5010	5010	0
150	20250310	164000	19572953	5010	5010	5010	5010	0
151	20250310	163900	19572953	5010	5010	5010	5010	0
152	20250310	163800	19572953	5010	5010	5010	5010	490
153	20250310	163700	19572953	5010	5010	5010	5010	0
154	20250310	163600	19572953	5010	5010	5010	5010	0
155	20250310	163500	19572953	5010	5010	5010	5010	0
156	20250310	163400	19572953	5010	5010	5010	5010	0
157	20250310	163300	19572953	5010	5010	5010	5010	0
158	20250310	163200	19572953	5010	5010	5010	5010	0
159	20250310	163100	19572953	5010	5010	5010	5010	0
160	20250310	163000	19572953	5010	5010	5010	5010	0
161	20250310	162900	19572953	5010	5010	5010	5010	0
162	20250310	162800	19572953	5010	5010	5010	5010	0
163	20250310	162700	19572953	5010	5010	5010	5010	0
164	20250310	162600	19572953	5010	5010	5010	5010	0
165	20250310	162500	19572953	5010	5010	5010	5010	0
166	20250310	162400	19572953	5010	5010	5010	5010	0
167	20250310	162300	19572953	5010	5010	5010	5010	0
168	20250310	162200	19572953	5010	5010	5010	5010	0
169	20250310	162100	19572953	5010	5010	5010	5010	0
170	20250310	162000	19572953	5010	5010	5010	5010	0
171	20250310	161900	19572953	5010	5010	5010	5010	0
172	20250310	161800	19572953	5010	5010	5010	5010	0
173	20250310	161700	19572953	5010	5010	5010	5010	0
174	20250310	161600	19572953	5010	5010	5010	5010	0
175	20250310	161500	19572953	5010	5010	5010	5010	0
176	20250310	161400	19572953	5010	5010	5010	5010	0
177	20250310	161300	19572953	5010	5010	5010	5010	0
178	20250310	161200	19572953	5010	5010	5010	5010	0
179	20250310	161100	19572953	5010	5010	5010	5010	0
180	20250310	161000	19572953	5010	5010	5010	5010	0
181	20250310	160900	19572953	5010	5010	5010	5010	0
182	20250310	160800	19572953	5010	5010	5010	5010	490
183	20250310	160700	19572953	5010	5010	5010	5010	0
184	20250310	160600	19572953	5010	5010	5010	5010	0
185	20250310	160500	19572953	5010	5010	5010	5010	0
186	20250310	160400	19572953	5010	5010	5010	5010	0
187	20250310	160300	19572953	5010	5010	5010	5010	0
188	20250310	160200	19572953	5010	5010	5010	5010	0
189	20250310	160100	19572953	5010	5010	5010	5010	0
190	20250310	160000	19572953	5010	5010	5010	5010	0
191	20250310	155900	19572953	5010	5010	5010	5010	0
192	20250310	155800	19572953	5010	5010	5010	5010	0
193	20250310	155700	19572953	5010	5010	5010	5010	0
194	20250310	155600	19572953	5010	5010	5010	5010	0
195	20250310	155500	19572953	5010	5010	5010	5010	0
196	20250310	155400	19572953	5010	5010	5010	5010	0
197	20250310	155300	19572953	5010	5010	5010	5010	0
198	20250310	155200	19572953	5010	5010	5010	5010	0
199	20250310	155100	19572953	5010	5010	5010	5010	0
200	20250310	155000	19572953	5010	5010	5010	5010	0
201	20250310	154900	19572953	5010	5010	5010	5010	0
202	20250310	154800	19572953	5010	5010	5010	5010	0
203	20250310	154700	19572953	5010	5010	5010	5010	0
204	20250310	154600	19572953	5010	5010	5010	5010	0
205	20250310	154500	19572953	5010	5010	5010	5010	0
206	20250310	154400	19572953	5010	5010	5010	5010	0
207	20250310	154300	19572953	5010	5010	5010	5010	0
208	20250310	154200	19572953	5010	5010	5010	5010	0
209	20250310	154100	19572953	5010	5010	5010	5010	0
210	20250310	154000	19572953	5010	5010	5010	5010	0
211	20250310	153900	19572953	5010	5010	5010	5010	0
212	20250310	153800	19572953	5010	5010	5010	5010	490
213	20250310	153700	19572953	5010	5010	5010	5010	0
214	20250310	153600	19572953	5010	5010	5010	5010	0
215	20250310	153500	19572953	5010	5010	5010	5010	0
216	20250310	153400	19572953	5010	5010	5010	5010	0
217	20250310	153300	19572953	5010	5010	5010	5010	0
218	20250310	153200	19572953	5010	5010	5010	5010	0
219	20250310	153100	19572953	5010	5010	5010	5010	0
220	20250310	153000	19572953	5010	5010	5010	5010	490
221	20250310	152900	17118053	4985	4985	4985	4985	0
222	20250310	152800	17118053	4985	4985	4985	4985	0
223	20250310	152700	17118053	4985	4985	4985	4985	0
224	20250310	152600	17118053	4985	4985	4985	4985	0
225	20250310	152500	17118053	4985	4985	4985	4985	0
226	20250310	152400	17118053	4985	4985	4985	4985	0
227	20250310	152300	17118053	4985	4985	4985	4985	0
228	20250310	152200	17118053	4985	4985	4985	4985	0
229	20250310	152100	17118053	4985	4985	4985	4985	0
230	20250310	152000	17118053	4985	4985	4985	4985	0
231	20250310	151900	17118053	4985	4985	4985	4985	0
232	20250310	151800	17118053	4985	4985	4985	4985	0
233	20250310	151700	17118053	4985	4985	4985	4985	0
234	20250310	151600	17118053	4985	4985	4985	4985	0
235	20250310	151500	17118053	4985	4985	4985	4985	0
236	20250310	151400	17118053	4985	4985	4985	4985	1
237	20250310	151300	17113068	4970	4970	4970	4970	0
238	20250310	151200	17113068	4970	4970	4970	4970	0
239	20250310	151100	17113068	4970	4970	4970	4970	0
240	20250310	151000	17113068	4970	4970	4970	4970	0
241	20250310	150900	17113068	4970	4970	4970	4970	1
242	20250310	150800	17108098	4970	4970	4970	4970	50
243	20250310	150700	16859598	4985	4985	4985	4985	0
244	20250310	150600	16859598	4985	4985	4985	4985	0
245	20250310	150500	16859598	4985	4985	4985	4985	0
246	20250310	150400	16859598	4985	4985	4985	4985	0
247	20250310	150300	16859598	4985	4985	4985	4985	0
248	20250310	150200	16859598	4985	4970	4985	4970	2
249	20250310	150100	16849643	4970	4970	4970	4970	0
250	20250310	150000	16849643	4970	4970	4970	4970	0
251	20250310	145900	16849643	4970	4975	4975	4970	15
252	20250310	145800	16775068	4975	4980	4980	4975	64
253	20250310	145700	16456633	4980	4980	4980	4980	0
254	20250310	145600	16456633	4980	4980	4980	4980	0
255	20250310	145500	16456633	4980	4980	4980	4980	0
256	20250310	145400	16456633	4980	4980	4980	4980	0
257	20250310	145300	16456633	4980	4980	4980	4980	0
258	20250310	145200	16456633	4980	4980	4980	4980	0
259	20250310	145100	16456633	4980	4980	4980	4980	0
260	20250310	145000	16456633	4980	4980	4980	4980	0
261	20250310	144900	16456633	4980	4980	4980	4980	0
262	20250310	144800	16456633	4980	4980	4980	4980	0
263	20250310	144700	16456633	4980	4980	4980	4980	0
264	20250310	144600	16456633	4980	4980	4980	4980	0
265	20250310	144500	16456633	4980	4980	4980	4980	0
266	20250310	144400	16456633	4980	4980	4980	4980	0
267	20250310	144300	16456633	4980	4980	4980	4980	0
268	20250310	144200	16456633	4980	4980	4980	4980	0
269	20250310	144100	16456633	4980	4980	4980	4980	0
270	20250310	144000	16456633	4980	4980	4980	4980	0
271	20250310	143900	16456633	4980	4980	4980	4980	5
272	20250310	143800	16431733	4980	4980	4980	4980	0
273	20250310	143700	16431733	4980	4980	4980	4980	0
274	20250310	143600	16431733	4980	4980	4980	4980	0
275	20250310	143500	16431733	4980	4980	4980	4980	0
276	20250310	143400	16431733	4980	4980	4980	4980	21
277	20250310	143300	16327153	4980	4980	4980	4980	0
278	20250310	143200	16327153	4980	4980	4980	4980	0
279	20250310	143100	16327153	4980	4980	4980	4980	0
280	20250310	143000	16327153	4980	4980	4980	4980	0
281	20250310	142900	16327153	4980	4985	4985	4980	500
282	20250310	142800	13836583	4995	4995	4995	4995	1
283	20250310	142700	13831588	5000	5000	5000	5000	0
284	20250310	142600	13831588	5000	5000	5000	5000	0
285	20250310	142500	13831588	5000	5000	5000	5000	0
286	20250310	142400	13831588	5000	5000	5000	5000	0
287	20250310	142300	13831588	5000	5000	5000	5000	0
288	20250310	142200	13831588	5000	5000	5000	5000	0
289	20250310	142100	13831588	5000	5000	5000	5000	0
290	20250310	142000	13831588	5000	5000	5000	5000	0
291	20250310	141900	13831588	5000	5000	5000	5000	0
292	20250310	141800	13831588	5000	5000	5000	5000	0
293	20250310	141700	13831588	5000	5000	5000	5000	0
294	20250310	141600	13831588	5000	5000	5000	5000	0
295	20250310	141500	13831588	5000	5000	5000	5000	0
296	20250310	141400	13831588	5000	5000	5000	5000	0
297	20250310	141300	13831588	5000	5000	5000	5000	0
298	20250310	141200	13831588	5000	5000	5000	5000	0
299	20250310	141100	13831588	5000	5000	5000	5000	0
300	20250310	141000	13831588	5000	5000	5000	5000	0
301	20250310	140900	13831588	5000	5000	5000	5000	0
302	20250310	140800	13831588	5000	5000	5000	5000	0
303	20250310	140700	13831588	5000	5000	5000	5000	0
304	20250310	140600	13831588	5000	5000	5000	5000	0
305	20250310	140500	13831588	5000	5000	5000	5000	0
306	20250310	140400	13831588	5000	5000	5000	5000	0
307	20250310	140300	13831588	5000	5000	5000	5000	0
308	20250310	140200	13831588	5000	5000	5000	5000	0
309	20250310	140100	13831588	5000	5000	5000	5000	0
310	20250310	140000	13831588	5000	5000	5000	5000	0
311	20250310	135900	13831588	5000	5000	5000	5000	0
312	20250310	135800	13831588	5000	4995	5000	4995	10
313	20250310	135700	13781618	4980	4980	4980	4980	0
314	20250310	135600	13781618	4980	4980	4980	4980	0
315	20250310	135500	13781618	4980	4980	4980	4980	0
316	20250310	135400	13781618	4980	4980	4980	4980	0
317	20250310	135300	13781618	4980	4980	4980	4980	0
318	20250310	135200	13781618	4980	4980	4980	4980	0
319	20250310	135100	13781618	4980	4980	4980	4980	0
320	20250310	135000	13781618	4980	4980	4980	4980	0
321	20250310	134900	13781618	4980	4980	4980	4980	0
322	20250310	134800	13781618	4980	4980	4980	4980	0
323	20250310	134700	13781618	4980	4980	4980	4980	0
324	20250310	134600	13781618	4980	4980	4980	4980	0
325	20250310	134500	13781618	4980	4980	4980	4980	0
326	20250310	134400	13781618	4980	4980	4980	4980	0
327	20250310	134300	13781618	4980	4980	4980	4980	0
328	20250310	134200	13781618	4980	4990	4990	4980	33
329	20250310	134100	13617253	5000	5000	5000	5000	0
330	20250310	134000	13617253	5000	5000	5000	5000	0
331	20250310	133900	13617253	5000	5000	5000	5000	0
332	20250310	133800	13617253	5000	5000	5000	5000	0
333	20250310	133700	13617253	5000	5000	5000	5000	0
334	20250310	133600	13617253	5000	5000	5000	5000	0
335	20250310	133500	13617253	5000	5000	5000	5000	0
336	20250310	133400	13617253	5000	5000	5000	5000	0
337	20250310	133300	13617253	5000	5000	5000	5000	0
338	20250310	133200	13617253	5000	5000	5000	5000	0
339	20250310	133100	13617253	5000	5000	5000	5000	0
340	20250310	133000	13617253	5000	5000	5000	5000	0
341	20250310	132900	13617253	5000	5000	5000	5000	0
342	20250310	132800	13617253	5000	5000	5000	5000	0
343	20250310	132700	13617253	5000	5000	5000	5000	0
344	20250310	132600	13617253	5000	5000	5000	5000	0
345	20250310	132500	13617253	5000	5000	5000	5000	0
346	20250310	132400	13617253	5000	5000	5000	5000	0
347	20250310	132300	13617253	5000	5000	5000	5000	0
348	20250310	132200	13617253	5000	5000	5000	5000	0
349	20250310	132100	13617253	5000	5000	5000	5000	0
350	20250310	132000	13617253	5000	5000	5000	5000	0
351	20250310	131900	13617253	5000	5000	5000	5000	0
352	20250310	131800	13617253	5000	5000	5000	5000	0
353	20250310	131700	13617253	5000	5000	5000	5000	0
354	20250310	131600	13617253	5000	5000	5000	5000	1
355	20250310	131500	13612253	5000	5000	5000	5000	0
356	20250310	131400	13612253	5000	5000	5000	5000	0
357	20250310	131300	13612253	5000	5000	5000	5000	0
358	20250310	131200	13612253	5000	5000	5000	5000	0
359	20250310	131100	13612253	5000	4995	5000	4995	3
360	20250310	131000	13597263	4985	4985	4985	4985	0
361	20250310	130900	13597263	4985	4985	4985	4985	0
362	20250310	130800	13597263	4985	4985	4985	4985	0
363	20250310	130700	13597263	4985	4985	4985	4985	0
364	20250310	130600	13597263	4985	4985	4985	4985	0
365	20250310	130500	13597263	4985	4985	4985	4985	0
366	20250310	130400	13597263	4985	4985	4985	4985	0
367	20250310	130300	13597263	4985	4985	4985	4985	0
368	20250310	130200	13597263	4985	4985	4985	4985	0
369	20250310	130100	13597263	4985	4985	4985	4985	0
370	20250310	130000	13597263	4985	4985	4985	4985	0
371	20250310	125900	13597263	4985	4985	4985	4985	0
372	20250310	125800	13597263	4985	4985	4985	4985	0
373	20250310	125700	13597263	4985	4985	4985	4985	0
374	20250310	125600	13597263	4985	4985	4985	4985	0
375	20250310	125500	13597263	4985	4985	4985	4985	0
376	20250310	125400	13597263	4985	4985	4985	4985	0
377	20250310	125300	13597263	4985	4985	4985	4985	0
378	20250310	125200	13597263	4985	4985	4985	4985	0
379	20250310	125100	13597263	4985	4985	4985	4985	0
380	20250310	125000	13597263	4985	4985	4985	4985	0
381	20250310	124900	13597263	4985	4995	4995	4985	78
382	20250310	124800	13207703	5000	5000	5000	5000	0
383	20250310	124700	13207703	5000	5000	5000	5000	0
384	20250310	124600	13207703	5000	5000	5000	5000	0
385	20250310	124500	13207703	5000	5000	5000	5000	0
386	20250310	124400	13207703	5000	5000	5000	5000	0
387	20250310	124300	13207703	5000	5000	5000	5000	0
388	20250310	124200	13207703	5000	5000	5000	5000	0
389	20250310	124100	13207703	5000	5000	5000	5000	0
390	20250310	124000	13207703	5000	5000	5000	5000	0
391	20250310	123900	13207703	5000	5000	5000	5000	0
392	20250310	123800	13207703	5000	5000	5000	5000	0
393	20250310	123700	13207703	5000	5000	5000	5000	0
394	20250310	123600	13207703	5000	5000	5000	5000	0
395	20250310	123500	13207703	5000	5000	5000	5000	0
396	20250310	123400	13207703	5000	5000	5000	5000	30
397	20250310	123300	13057703	5000	5000	5000	5000	0
398	20250310	123200	13057703	5000	5000	5000	5000	0
399	20250310	123100	13057703	5000	5000	5000	5000	0
400	20250310	123000	13057703	5000	5000	5000	5000	0
401	20250310	122900	13057703	5000	5000	5000	5000	0
402	20250310	122800	13057703	5000	5000	5000	5000	0
403	20250310	122700	13057703	5000	5000	5000	5000	0
404	20250310	122600	13057703	5000	5000	5000	5000	0
405	20250310	122500	13057703	5000	5000	5000	5000	0
406	20250310	122400	13057703	5000	5000	5000	5000	0
407	20250310	122300	13057703	5000	5000	5000	5000	10
408	20250310	122200	13007703	4995	4995	4995	4995	0
409	20250310	122100	13007703	4995	4995	4995	4995	0
410	20250310	122000	13007703	4995	4995	4995	4995	0
411	20250310	121900	13007703	4995	4995	4995	4995	0
412	20250310	121800	13007703	4995	4995	4995	4995	0
413	20250310	121700	13007703	4995	4995	4995	4995	0
414	20250310	121600	13007703	4995	4995	4995	4995	0
415	20250310	121500	13007703	4995	4995	4995	4995	0
416	20250310	121400	13007703	4995	4995	4995	4995	0
417	20250310	121300	13007703	4995	4995	4995	4995	0
418	20250310	121200	13007703	4995	4995	4995	4995	0
419	20250310	121100	13007703	4995	4995	4995	4995	0
420	20250310	121000	13007703	4995	4995	4995	4995	0
421	20250310	120900	13007703	4995	4995	4995	4995	0
422	20250310	120800	13007703	4995	4995	4995	4995	0
423	20250310	120700	13007703	4995	4995	4995	4995	0
424	20250310	120600	13007703	4995	4995	4995	4995	68
425	20250310	120500	12668043	4995	4995	4995	4995	0
426	20250310	120400	12668043	4995	4995	4995	4995	0
427	20250310	120300	12668043	4995	4995	4995	4995	0
428	20250310	120200	12668043	4995	4995	4995	4995	0
429	20250310	120100	12668043	4995	4995	4995	4995	0
430	20250310	120000	12668043	4995	4995	4995	4995	0
431	20250310	115900	12668043	4995	4995	4995	4995	0
432	20250310	115800	12668043	4995	4995	4995	4995	0
433	20250310	115700	12668043	4995	4995	4995	4995	0
434	20250310	115600	12668043	4995	4995	4995	4995	1
435	20250310	115500	12663048	4980	4980	4980	4980	0
436	20250310	115400	12663048	4980	4980	4980	4980	0
437	20250310	115300	12663048	4980	4980	4980	4980	0
438	20250310	115200	12663048	4980	4980	4980	4980	0
439	20250310	115100	12663048	4980	4980	4980	4980	0
440	20250310	115000	12663048	4980	4980	4980	4980	0
441	20250310	114900	12663048	4980	4980	4980	4980	0
442	20250310	114800	12663048	4980	4980	4980	4980	0
443	20250310	114700	12663048	4980	4980	4980	4980	0
444	20250310	114600	12663048	4980	4980	4980	4980	0
445	20250310	114500	12663048	4980	4980	4980	4980	0
446	20250310	114400	12663048	4980	4980	4980	4980	0
447	20250310	114300	12663048	4980	4980	4980	4980	0
448	20250310	114200	12663048	4980	4980	4980	4980	0
449	20250310	114100	12663048	4980	4980	4980	4980	0
450	20250310	114000	12663048	4980	4980	4980	4980	0
451	20250310	113900	12663048	4980	4980	4980	4980	0
452	20250310	113800	12663048	4980	4980	4980	4980	0
453	20250310	113700	12663048	4980	4980	4980	4980	0
454	20250310	113600	12663048	4980	4980	4980	4980	0
455	20250310	113500	12663048	4980	4980	4980	4980	0
456	20250310	113400	12663048	4980	4980	4980	4980	0
457	20250310	113300	12663048	4980	4980	4980	4980	0
458	20250310	113200	12663048	4980	4980	4980	4980	0
459	20250310	113100	12663048	4980	4980	4980	4980	0
460	20250310	113000	12663048	4980	4980	4980	4980	0
461	20250310	112900	12663048	4980	4980	4980	4980	0
462	20250310	112800	12663048	4980	4980	4980	4980	0
463	20250310	112700	12663048	4980	4980	4980	4980	0
464	20250310	112600	12663048	4980	4980	4980	4980	0
465	20250310	112500	12663048	4980	4980	4980	4980	0
466	20250310	112400	12663048	4980	4980	4980	4980	0
467	20250310	112300	12663048	4980	4980	4980	4980	0
468	20250310	112200	12663048	4980	4980	4980	4980	0
469	20250310	112100	12663048	4980	4980	4980	4980	0
470	20250310	112000	12663048	4980	4980	4980	4980	0
471	20250310	111900	12663048	4980	4980	4980	4980	0
472	20250310	111800	12663048	4980	4980	4980	4980	0
473	20250310	111700	12663048	4980	4980	4980	4980	0
474	20250310	111600	12663048	4980	4980	4980	4980	0
475	20250310	111500	12663048	4980	4980	4980	4980	0
476	20250310	111400	12663048	4980	4980	4980	4980	0
477	20250310	111300	12663048	4980	4980	4980	4980	0
478	20250310	111200	12663048	4980	4980	4980	4980	0
479	20250310	111100	12663048	4980	4980	4980	4980	0
480	20250310	111000	12663048	4980	4980	4980	4980	3
481	20250310	110900	12648108	4980	4980	4980	4980	0
482	20250310	110800	12648108	4980	4980	4980	4980	0
483	20250310	110700	12648108	4980	4980	4980	4980	0
484	20250310	110600	12648108	4980	4980	4980	4980	0
485	20250310	110500	12648108	4980	4980	4980	4980	0
486	20250310	110400	12648108	4980	4980	4980	4980	0
487	20250310	110300	12648108	4980	4980	4980	4980	0
488	20250310	110200	12648108	4980	4980	4980	4980	0
489	20250310	110100	12648108	4980	4980	4980	4980	0
490	20250310	110000	12648108	4980	4980	4980	4980	0
491	20250310	105900	12648108	4980	4980	4980	4980	0
492	20250310	105800	12648108	4980	4980	4980	4980	0
493	20250310	105700	12648108	4980	4980	4980	4980	0
494	20250310	105600	12648108	4980	4980	4980	4980	0
495	20250310	105500	12648108	4980	4980	4980	4980	0
496	20250310	105400	12648108	4980	4980	4980	4980	0
497	20250310	105300	12648108	4980	4980	4980	4980	0
498	20250310	105200	12648108	4980	4980	4980	4980	0
499	20250310	105100	12648108	4980	4980	4980	4980	0
500	20250310	105000	12648108	4980	4980	4980	4980	0
501	20250310	104900	12648108	4980	4975	4980	4975	50
502	20250310	104800	12399208	4980	4980	4980	4980	0
503	20250310	104700	12399208	4980	4980	4980	4980	0
504	20250310	104600	12399208	4980	4980	4980	4980	5
505	20250310	104500	12374308	4980	4980	4980	4980	191
506	20250310	104400	11423128	4980	4980	4980	4980	0
507	20250310	104300	11423128	4980	4980	4980	4980	0
508	20250310	104200	11423128	4980	4980	4980	4980	0
509	20250310	104100	11423128	4980	4975	4980	4975	8
510	20250310	104000	11383308	4975	4975	4975	4975	0
511	20250310	103900	11383308	4975	4975	4975	4975	0
512	20250310	103800	11383308	4975	4980	4980	4975	110
513	20250310	103700	10835558	4995	4995	4995	4995	0
514	20250310	103600	10835558	4995	4995	4995	4995	0
515	20250310	103500	10835558	4995	4995	4995	4995	0
516	20250310	103400	10835558	4995	4995	4995	4995	0
517	20250310	103300	10835558	4995	4995	4995	4995	0
518	20250310	103200	10835558	4995	4995	4995	4995	0
519	20250310	103100	10835558	4995	4995	4995	4995	0
520	20250310	103000	10835558	4995	4995	4995	4995	0
521	20250310	102900	10835558	4995	4995	4995	4995	0
522	20250310	102800	10835558	4995	4995	4995	4995	0
523	20250310	102700	10835558	4995	4995	4995	4995	0
524	20250310	102600	10835558	4995	4995	4995	4995	0
525	20250310	102500	10835558	4995	4995	4995	4995	0
526	20250310	102400	10835558	4995	4995	4995	4995	0
527	20250310	102300	10835558	4995	4995	4995	4995	0
528	20250310	102200	10835558	4995	4995	4995	4995	0
529	20250310	102100	10835558	4995	4995	4995	4995	0
530	20250310	102000	10835558	4995	4995	4995	4995	0
531	20250310	101900	10835558	4995	4995	4995	4995	0
532	20250310	101800	10835558	4995	4995	4995	4995	0
533	20250310	101700	10835558	4995	4995	4995	4995	0
534	20250310	101600	10835558	4995	4995	4995	4995	0
535	20250310	101500	10835558	4995	4995	4995	4995	0
536	20250310	101400	10835558	4995	4995	4995	4995	0
537	20250310	101300	10835558	4995	4995	4995	4995	0
538	20250310	101200	10835558	4995	4995	4995	4995	0
539	20250310	101100	10835558	4995	4995	4995	4995	0
540	20250310	101000	10835558	4995	4995	4995	4995	4
541	20250310	100900	10815578	4995	4995	4995	4995	0
542	20250310	100800	10815578	4995	4995	4995	4995	0
543	20250310	100700	10815578	4995	4995	4995	4995	4
544	20250310	100600	10795598	4995	4995	4995	4995	0
545	20250310	100500	10795598	4995	4990	4995	4990	100
546	20250310	100400	10296273	4970	4970	4970	4970	0
547	20250310	100300	10296273	4970	4970	4970	4970	0
548	20250310	100200	10296273	4970	4970	4970	4970	0
549	20250310	100100	10296273	4970	4970	4970	4970	0
550	20250310	100000	10296273	4970	4970	4970	4970	0
551	20250310	095900	10296273	4970	4970	4970	4970	0
552	20250310	095800	10296273	4970	4970	4970	4970	0
553	20250310	095700	10296273	4970	4970	4970	4970	0
554	20250310	095600	10296273	4970	4970	4970	4970	0
555	20250310	095500	10296273	4970	4970	4970	4970	0
556	20250310	095400	10296273	4970	4970	4970	4970	0
557	20250310	095300	10296273	4970	4970	4970	4970	0
558	20250310	095200	10296273	4970	4970	4970	4970	0
559	20250310	095100	10296273	4970	4970	4970	4970	18
560	20250310	095000	10206813	4990	4990	4990	4990	0
561	20250310	094900	10206813	4990	4990	4990	4990	0
562	20250310	094800	10206813	4990	4990	4990	4990	0
563	20250310	094700	10206813	4990	4990	4990	4990	0
564	20250310	094600	10206813	4990	4990	4990	4990	0
565	20250310	094500	10206813	4990	4990	4990	4990	0
566	20250310	094400	10206813	4990	4990	4990	4990	1
567	20250310	094300	10201823	4990	4990	4990	4990	0
568	20250310	094200	10201823	4990	4990	4990	4990	0
569	20250310	094100	10201823	4990	4990	4990	4990	0
570	20250310	094000	10201823	4990	4990	4990	4990	2
571	20250310	093900	10191843	5000	5000	5000	5000	0
572	20250310	093800	10191843	5000	5000	5000	5000	0
573	20250310	093700	10191843	5000	5000	5000	5000	0
574	20250310	093600	10191843	5000	5000	5000	5000	4
575	20250310	093500	10171843	5000	5000	5000	5000	0
576	20250310	093400	10171843	5000	5000	5000	5000	0
577	20250310	093300	10171843	5000	4975	5000	4975	511
578	20250310	093200	7623133	4980	4980	4980	4980	0
579	20250310	093100	7623133	4980	4972	4980	4960	432
580	20250310	093000	5472067	4972	4972	4972	4972	0
581	20250310	092900	5472067	4972	4972	4972	4972	0
582	20250310	092800	5472067	4972	4972	4972	4972	0
583	20250310	092700	5472067	4972	4972	4972	4972	0
584	20250310	092600	5472067	4972	4972	4972	4972	0
585	20250310	092500	5472067	4972	4972	4972	4972	0
586	20250310	092400	5472067	4972	4972	4972	4972	0
587	20250310	092300	5472067	4972	4972	4972	4972	1
588	20250310	092200	5467095	4950	4950	4950	4950	0
589	20250310	092100	5467095	4950	4950	4950	4950	0
590	20250310	092000	5467095	4950	4950	4950	4950	0
591	20250310	091900	5467095	4950	4950	4950	4950	0
592	20250310	091800	5467095	4950	4950	4950	4950	0
593	20250310	091700	5467095	4950	4950	4950	4950	0
594	20250310	091600	5467095	4950	4950	4950	4950	0
595	20250310	091500	5467095	4950	4950	4950	4950	0
596	20250310	091400	5467095	4950	4950	4950	4950	0
597	20250310	091300	5467095	4950	4950	4950	4950	0
598	20250310	091200	5467095	4950	4950	4950	4950	0
599	20250310	091100	5467095	4950	4950	4950	4950	0
600	20250310	091000	5467095	4950	4950	4950	4950	0
601	20250310	090900	5467095	4950	4950	4950	4950	40
602	20250310	090800	5269095	4980	4980	4980	4980	0
603	20250310	090700	5269095	4980	4980	4980	4980	3
604	20250310	090600	5254155	4980	4980	4980	4980	0
605	20250310	090500	5254155	4980	4980	4980	4980	0
606	20250310	090400	5254155	4980	4980	4980	4980	0
607	20250310	090300	5254155	4980	4980	4980	4980	0
608	20250310	090200	5254155	4980	4980	4980	4980	992
609	20250310	090100	313995	4980	4985	4985	4980	18
610	20250310	090000	224325	4985	4985	4985	4985	45