KissMeData/045520/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	193100	63246442	4980	4980	4980	4980	97
3	20250317	193000	63246442	4980	4980	4980	4980	0
4	20250317	192900	63246442	4980	4980	4980	4980	0
5	20250317	192800	63246442	4980	4980	4980	4980	0
6	20250317	192700	63246442	4980	4980	4980	4980	0
7	20250317	192600	63246442	4980	4980	4980	4980	0
8	20250317	192500	63246442	4980	4980	4980	4980	0
9	20250317	192400	63246442	4980	4980	4980	4980	0
10	20250317	192300	63246442	4980	4980	4980	4980	0
11	20250317	192200	63246442	4980	4980	4980	4980	0
12	20250317	192100	63246442	4980	4980	4980	4980	0
13	20250317	192000	63246442	4980	4980	4980	4980	0
14	20250317	191900	63246442	4980	4980	4980	4980	0
15	20250317	191800	63246442	4980	4980	4980	4980	0
16	20250317	191700	63246442	4980	4980	4980	4980	0
17	20250317	191600	63246442	4980	4980	4980	4980	0
18	20250317	191500	63246442	4980	4980	4980	4980	0
19	20250317	191400	63246442	4980	4980	4980	4980	0
20	20250317	191300	63246442	4980	4980	4980	4980	0
21	20250317	191200	63246442	4980	4980	4980	4980	0
22	20250317	191100	63246442	4980	4980	4980	4980	0
23	20250317	191000	63246442	4980	4980	4980	4980	0
24	20250317	190900	63246442	4980	4980	4980	4980	0
25	20250317	190800	63246442	4980	4980	4980	4980	0
26	20250317	190700	63246442	4980	4980	4980	4980	0
27	20250317	190600	63246442	4980	4980	4980	4980	0
28	20250317	190500	63246442	4980	4980	4980	4980	0
29	20250317	190400	63246442	4980	4980	4980	4980	0
30	20250317	190300	63246442	4980	4980	4980	4980	0
31	20250317	190200	63246442	4980	4980	4980	4980	0
32	20250317	190100	63246442	4980	4980	4980	4980	97
33	20250317	190000	63246442	4980	4980	4980	4980	0
34	20250317	185900	63246442	4980	4980	4980	4980	0
35	20250317	185800	63246442	4980	4980	4980	4980	0
36	20250317	185700	63246442	4980	4980	4980	4980	0
37	20250317	185600	63246442	4980	4980	4980	4980	0
38	20250317	185500	63246442	4980	4980	4980	4980	0
39	20250317	185400	63246442	4980	4980	4980	4980	0
40	20250317	185300	63246442	4980	4980	4980	4980	0
41	20250317	185200	63246442	4980	4980	4980	4980	0
42	20250317	185100	63246442	4980	4980	4980	4980	0
43	20250317	185000	63246442	4980	4980	4980	4980	0
44	20250317	184900	63246442	4980	4980	4980	4980	0
45	20250317	184800	63246442	4980	4980	4980	4980	0
46	20250317	184700	63246442	4980	4980	4980	4980	0
47	20250317	184600	63246442	4980	4980	4980	4980	0
48	20250317	184500	63246442	4980	4980	4980	4980	0
49	20250317	184400	63246442	4980	4980	4980	4980	0
50	20250317	184300	63246442	4980	4980	4980	4980	0
51	20250317	184200	63246442	4980	4980	4980	4980	0
52	20250317	184100	63246442	4980	4980	4980	4980	0
53	20250317	184000	63246442	4980	4980	4980	4980	0
54	20250317	183900	63246442	4980	4980	4980	4980	0
55	20250317	183800	63246442	4980	4980	4980	4980	0
56	20250317	183700	63246442	4980	4980	4980	4980	0
57	20250317	183600	63246442	4980	4980	4980	4980	0
58	20250317	183500	63246442	4980	4980	4980	4980	0
59	20250317	183400	63246442	4980	4980	4980	4980	0
60	20250317	183300	63246442	4980	4980	4980	4980	0
61	20250317	183200	63246442	4980	4980	4980	4980	0
62	20250317	183100	63246442	4980	4980	4980	4980	97
63	20250317	183000	63246442	4980	4980	4980	4980	0
64	20250317	182900	63246442	4980	4980	4980	4980	0
65	20250317	182800	63246442	4980	4980	4980	4980	0
66	20250317	182700	63246442	4980	4980	4980	4980	0
67	20250317	182600	63246442	4980	4980	4980	4980	0
68	20250317	182500	63246442	4980	4980	4980	4980	0
69	20250317	182400	63246442	4980	4980	4980	4980	0
70	20250317	182300	63246442	4980	4980	4980	4980	0
71	20250317	182200	63246442	4980	4980	4980	4980	0
72	20250317	182100	63246442	4980	4980	4980	4980	0
73	20250317	182000	63246442	4980	4980	4980	4980	0
74	20250317	181900	63246442	4980	4980	4980	4980	0
75	20250317	181800	63246442	4980	4980	4980	4980	0
76	20250317	181700	63246442	4980	4980	4980	4980	0
77	20250317	181600	63246442	4980	4980	4980	4980	0
78	20250317	181500	63246442	4980	4980	4980	4980	0
79	20250317	181400	63246442	4980	4980	4980	4980	0
80	20250317	181300	63246442	4980	4980	4980	4980	0
81	20250317	181200	63246442	4980	4980	4980	4980	0
82	20250317	181100	63246442	4980	4980	4980	4980	0
83	20250317	181000	63246442	4980	4980	4980	4980	0
84	20250317	180900	63246442	4980	4980	4980	4980	0
85	20250317	180800	63246442	4980	4980	4980	4980	0
86	20250317	180700	63246442	4980	4980	4980	4980	0
87	20250317	180600	63246442	4980	4980	4980	4980	0
88	20250317	180500	63246442	4980	4980	4980	4980	0
89	20250317	180400	63246442	4980	4980	4980	4980	0
90	20250317	180300	63246442	4980	4980	4980	4980	0
91	20250317	180200	63246442	4980	4980	4980	4980	0
92	20250317	180100	63246442	4980	4980	4980	4980	97
93	20250317	180000	63246442	4980	4980	4980	4980	0
94	20250317	175900	63246442	4980	4980	4980	4980	0
95	20250317	175800	63246442	4980	4980	4980	4980	0
96	20250317	175700	63246442	4980	4980	4980	4980	0
97	20250317	175600	63246442	4980	4980	4980	4980	0
98	20250317	175500	63246442	4980	4980	4980	4980	0
99	20250317	175400	63246442	4980	4980	4980	4980	0
100	20250317	175300	63246442	4980	4980	4980	4980	0
101	20250317	175200	63246442	4980	4980	4980	4980	0
102	20250317	175100	63246442	4980	4980	4980	4980	0
103	20250317	175000	63246442	4980	4980	4980	4980	0
104	20250317	174900	63246442	4980	4980	4980	4980	0
105	20250317	174800	63246442	4980	4980	4980	4980	0
106	20250317	174700	63246442	4980	4980	4980	4980	0
107	20250317	174600	63246442	4980	4980	4980	4980	0
108	20250317	174500	63246442	4980	4980	4980	4980	0
109	20250317	174400	63246442	4980	4980	4980	4980	0
110	20250317	174300	63246442	4980	4980	4980	4980	0
111	20250317	174200	63246442	4980	4980	4980	4980	0
112	20250317	174100	63246442	4980	4980	4980	4980	0
113	20250317	174000	63246442	4980	4980	4980	4980	0
114	20250317	173900	63246442	4980	4980	4980	4980	0
115	20250317	173800	63246442	4980	4980	4980	4980	0
116	20250317	173700	63246442	4980	4980	4980	4980	0
117	20250317	173600	63246442	4980	4980	4980	4980	0
118	20250317	173500	63246442	4980	4980	4980	4980	0
119	20250317	173400	63246442	4980	4980	4980	4980	0
120	20250317	173300	63246442	4980	4980	4980	4980	0
121	20250317	173200	63246442	4980	4980	4980	4980	0
122	20250317	173100	63246442	4980	4980	4980	4980	97
123	20250317	173000	63246442	4980	4980	4980	4980	0
124	20250317	172900	63246442	4980	4980	4980	4980	0
125	20250317	172800	63246442	4980	4980	4980	4980	0
126	20250317	172700	63246442	4980	4980	4980	4980	0
127	20250317	172600	63246442	4980	4980	4980	4980	0
128	20250317	172500	63246442	4980	4980	4980	4980	0
129	20250317	172400	63246442	4980	4980	4980	4980	0
130	20250317	172300	63246442	4980	4980	4980	4980	0
131	20250317	172200	63246442	4980	4980	4980	4980	0
132	20250317	172100	63246442	4980	4980	4980	4980	0
133	20250317	172000	63246442	4980	4980	4980	4980	0
134	20250317	171900	63246442	4980	4980	4980	4980	0
135	20250317	171800	63246442	4980	4980	4980	4980	0
136	20250317	171700	63246442	4980	4980	4980	4980	0
137	20250317	171600	63246442	4980	4980	4980	4980	0
138	20250317	171500	63246442	4980	4980	4980	4980	0
139	20250317	171400	63246442	4980	4980	4980	4980	0
140	20250317	171300	63246442	4980	4980	4980	4980	0
141	20250317	171200	63246442	4980	4980	4980	4980	0
142	20250317	171100	63246442	4980	4980	4980	4980	0
143	20250317	171000	63246442	4980	4980	4980	4980	0
144	20250317	170900	63246442	4980	4980	4980	4980	0
145	20250317	170800	63246442	4980	4980	4980	4980	0
146	20250317	170700	63246442	4980	4980	4980	4980	0
147	20250317	170600	63246442	4980	4980	4980	4980	0
148	20250317	170500	63246442	4980	4980	4980	4980	0
149	20250317	170400	63246442	4980	4980	4980	4980	0
150	20250317	170300	63246442	4980	4980	4980	4980	0
151	20250317	170200	63246442	4980	4980	4980	4980	0
152	20250317	170100	63246442	4980	4980	4980	4980	97
153	20250317	170000	63246442	4980	4980	4980	4980	0
154	20250317	165900	63246442	4980	4980	4980	4980	0
155	20250317	165800	63246442	4980	4980	4980	4980	0
156	20250317	165700	63246442	4980	4980	4980	4980	0
157	20250317	165600	63246442	4980	4980	4980	4980	0
158	20250317	165500	63246442	4980	4980	4980	4980	0
159	20250317	165400	63246442	4980	4980	4980	4980	0
160	20250317	165300	63246442	4980	4980	4980	4980	0
161	20250317	165200	63246442	4980	4980	4980	4980	0
162	20250317	165100	63246442	4980	4980	4980	4980	0
163	20250317	165000	63246442	4980	4980	4980	4980	0
164	20250317	164900	63246442	4980	4980	4980	4980	0
165	20250317	164800	63246442	4980	4980	4980	4980	0
166	20250317	164700	63246442	4980	4980	4980	4980	0
167	20250317	164600	63246442	4980	4980	4980	4980	0
168	20250317	164500	63246442	4980	4980	4980	4980	0
169	20250317	164400	63246442	4980	4980	4980	4980	0
170	20250317	164300	63246442	4980	4980	4980	4980	0
171	20250317	164200	63246442	4980	4980	4980	4980	0
172	20250317	164100	63246442	4980	4980	4980	4980	0
173	20250317	164000	63246442	4980	4980	4980	4980	0
174	20250317	163900	63246442	4980	4980	4980	4980	0
175	20250317	163800	63246442	4980	4980	4980	4980	0
176	20250317	163700	63246442	4980	4980	4980	4980	0
177	20250317	163600	63246442	4980	4980	4980	4980	0
178	20250317	163500	63246442	4980	4980	4980	4980	0
179	20250317	163400	63246442	4980	4980	4980	4980	0
180	20250317	163300	63246442	4980	4980	4980	4980	0
181	20250317	163200	63246442	4980	4980	4980	4980	0
182	20250317	163100	63246442	4980	4980	4980	4980	97
183	20250317	163000	63246442	4980	4980	4980	4980	0
184	20250317	162900	63246442	4980	4980	4980	4980	0
185	20250317	162800	63246442	4980	4980	4980	4980	0
186	20250317	162700	63246442	4980	4980	4980	4980	0
187	20250317	162600	63246442	4980	4980	4980	4980	0
188	20250317	162500	63246442	4980	4980	4980	4980	0
189	20250317	162400	63246442	4980	4980	4980	4980	0
190	20250317	162300	63246442	4980	4980	4980	4980	0
191	20250317	162200	63246442	4980	4980	4980	4980	0
192	20250317	162100	63246442	4980	4980	4980	4980	0
193	20250317	162000	63246442	4980	4980	4980	4980	0
194	20250317	161900	63246442	4980	4980	4980	4980	0
195	20250317	161800	63246442	4980	4980	4980	4980	0
196	20250317	161700	63246442	4980	4980	4980	4980	0
197	20250317	161600	63246442	4980	4980	4980	4980	0
198	20250317	161500	63246442	4980	4980	4980	4980	0
199	20250317	161400	63246442	4980	4980	4980	4980	0
200	20250317	161300	63246442	4980	4980	4980	4980	0
201	20250317	161200	63246442	4980	4980	4980	4980	0
202	20250317	161100	63246442	4980	4980	4980	4980	0
203	20250317	161000	63246442	4980	4980	4980	4980	0
204	20250317	160900	63246442	4980	4980	4980	4980	0
205	20250317	160800	63246442	4980	4980	4980	4980	0
206	20250317	160700	63246442	4980	4980	4980	4980	0
207	20250317	160600	63246442	4980	4980	4980	4980	0
208	20250317	160500	63246442	4980	4980	4980	4980	0
209	20250317	160400	63246442	4980	4980	4980	4980	0
210	20250317	160300	63246442	4980	4980	4980	4980	0
211	20250317	160200	63246442	4980	4980	4980	4980	0
212	20250317	160100	63246442	4980	4980	4980	4980	97
213	20250317	160000	63246442	4980	4980	4980	4980	0
214	20250317	155900	63246442	4980	4980	4980	4980	0
215	20250317	155800	63246442	4980	4980	4980	4980	0
216	20250317	155700	63246442	4980	4980	4980	4980	0
217	20250317	155600	63246442	4980	4980	4980	4980	0
218	20250317	155500	63246442	4980	4980	4980	4980	0
219	20250317	155400	63246442	4980	4980	4980	4980	0
220	20250317	155300	63246442	4980	4980	4980	4980	0
221	20250317	155200	63246442	4980	4980	4980	4980	0
222	20250317	155100	63246442	4980	4980	4980	4980	0
223	20250317	155000	63246442	4980	4980	4980	4980	0
224	20250317	154900	63246442	4980	4980	4980	4980	0
225	20250317	154800	63246442	4980	4980	4980	4980	0
226	20250317	154700	63246442	4980	4980	4980	4980	0
227	20250317	154600	63246442	4980	4980	4980	4980	0
228	20250317	154500	63246442	4980	4980	4980	4980	0
229	20250317	154400	63246442	4980	4980	4980	4980	0
230	20250317	154300	63246442	4980	4980	4980	4980	0
231	20250317	154200	63246442	4980	4980	4980	4980	0
232	20250317	154100	63246442	4980	4980	4980	4980	0
233	20250317	154000	63246442	4980	4980	4980	4980	0
234	20250317	153900	63246442	4980	4980	4980	4980	0
235	20250317	153800	63246442	4980	4980	4980	4980	0
236	20250317	153700	63246442	4980	4980	4980	4980	0
237	20250317	153600	63246442	4980	4980	4980	4980	0
238	20250317	153500	63246442	4980	4980	4980	4980	0
239	20250317	153400	63246442	4980	4980	4980	4980	0
240	20250317	153300	63246442	4980	4980	4980	4980	0
241	20250317	153200	63246442	4980	4980	4980	4980	0
242	20250317	153100	63246442	4980	4980	4980	4980	97
243	20250317	153000	63246442	4980	4980	4980	4980	97
244	20250317	152900	62763382	4980	4980	4980	4980	0
245	20250317	152800	62763382	4980	4980	4980	4980	0
246	20250317	152700	62763382	4980	4980	4980	4980	0
247	20250317	152600	62763382	4980	4980	4980	4980	0
248	20250317	152500	62763382	4980	4980	4980	4980	0
249	20250317	152400	62763382	4980	4980	4980	4980	0
250	20250317	152300	62763382	4980	4980	4980	4980	0
251	20250317	152200	62763382	4980	4980	4980	4980	0
252	20250317	152100	62763382	4980	4980	4980	4980	0
253	20250317	152000	62763382	4980	4980	4980	4980	0
254	20250317	151900	62763382	4980	4980	4980	4980	12
255	20250317	151800	62703622	4985	4990	4990	4985	191
256	20250317	151700	61750732	4990	4990	4990	4990	39
257	20250317	151600	61556122	4990	4990	4990	4990	214
258	20250317	151500	60488262	5000	5000	5000	5000	0
259	20250317	151400	60488262	5000	5000	5000	5000	0
260	20250317	151300	60488262	5000	5000	5000	5000	0
261	20250317	151200	60488262	5000	5000	5000	5000	1
262	20250317	151100	60483262	5000	5000	5000	5000	1
263	20250317	151000	60478262	5000	5000	5000	5000	0
264	20250317	150900	60478262	5000	5000	5000	5000	0
265	20250317	150800	60478262	5000	5000	5000	5000	1
266	20250317	150700	60473262	5000	5000	5000	5000	0
267	20250317	150600	60473262	5000	5000	5000	5000	0
268	20250317	150500	60473262	5000	4985	5000	4985	120
269	20250317	150400	59874357	4990	4990	4990	4990	0
270	20250317	150300	59874357	4990	4990	4990	4990	0
271	20250317	150200	59874357	4990	4990	4990	4990	3
272	20250317	150100	59859387	4995	4995	4995	4995	0
273	20250317	150000	59859387	4995	4995	4995	4995	0
274	20250317	145900	59859387	4995	4995	4995	4995	0
275	20250317	145800	59859387	4995	4995	4995	4995	0
276	20250317	145700	59859387	4995	4995	4995	4995	0
277	20250317	145600	59859387	4995	4995	4995	4995	0
278	20250317	145500	59859387	4995	4995	4995	4995	30
279	20250317	145400	59709537	5000	5000	5000	5000	0
280	20250317	145300	59709537	5000	5000	5000	5000	0
281	20250317	145200	59709537	5000	5000	5000	5000	0
282	20250317	145100	59709537	5000	5000	5000	5000	0
283	20250317	145000	59709537	5000	5000	5000	5000	0
284	20250317	144900	59709537	5000	5000	5000	5000	0
285	20250317	144800	59709537	5000	5000	5000	5000	0
286	20250317	144700	59709537	5000	5000	5000	5000	0
287	20250317	144600	59709537	5000	5000	5000	5000	1
288	20250317	144500	59704537	5000	5000	5000	5000	0
289	20250317	144400	59704537	5000	5000	5000	5000	0
290	20250317	144300	59704537	5000	5000	5000	5000	0
291	20250317	144200	59704537	5000	5040	5040	5000	34
292	20250317	144100	59533597	5040	5040	5040	5040	0
293	20250317	144000	59533597	5040	5040	5040	5040	0
294	20250317	143900	59533597	5040	5040	5040	5040	0
295	20250317	143800	59533597	5040	5040	5040	5040	1
296	20250317	143700	59528557	5040	5040	5040	5040	3
297	20250317	143600	59513437	5000	5030	5030	5000	830
298	20250317	143500	55356777	5050	5050	5050	5050	0
299	20250317	143400	55356777	5050	5050	5060	5050	256
300	20250317	143300	54061997	5050	5020	5050	5020	229
301	20250317	143200	52908847	5020	4990	5020	4990	1109
302	20250317	143100	47368452	4990	4980	4990	4980	515
303	20250317	143000	44799562	4980	4980	4980	4980	7
304	20250317	142900	44764702	4980	4980	4980	4980	0
305	20250317	142800	44764702	4980	4970	4980	4970	988
306	20250317	142700	39853307	4970	4970	4970	4970	4
307	20250317	142600	39833427	4967	4967	4967	4967	1
308	20250317	142500	39828460	4965	4965	4965	4965	0
309	20250317	142400	39828460	4965	4965	4965	4965	0
310	20250317	142300	39828460	4965	4965	4965	4965	0
311	20250317	142200	39828460	4965	4965	4965	4965	0
312	20250317	142100	39828460	4965	4965	4965	4965	0
313	20250317	142000	39828460	4965	4965	4965	4965	0
314	20250317	141900	39828460	4965	4965	4965	4965	2
315	20250317	141800	39818530	4965	4965	4965	4965	0
316	20250317	141700	39818530	4965	4965	4965	4965	6
317	20250317	141600	39788740	4965	4965	4965	4965	0
318	20250317	141500	39788740	4965	4965	4965	4965	0
319	20250317	141400	39788740	4965	4965	4965	4965	0
320	20250317	141300	39788740	4965	4965	4965	4965	0
321	20250317	141200	39788740	4965	4965	4965	4965	0
322	20250317	141100	39788740	4965	4965	4965	4965	0
323	20250317	141000	39788740	4965	4965	4965	4965	9
324	20250317	140900	39744055	4965	4965	4965	4965	0
325	20250317	140800	39744055	4965	4965	4965	4965	0
326	20250317	140700	39744055	4965	4965	4965	4965	2
327	20250317	140600	39734125	4965	4965	4965	4965	2
328	20250317	140500	39724195	4965	4965	4965	4965	0
329	20250317	140400	39724195	4965	4965	4965	4965	0
330	20250317	140300	39724195	4965	4965	4965	4965	0
331	20250317	140200	39724195	4965	4965	4965	4965	29
332	20250317	140100	39580210	4965	4965	4965	4965	0
333	20250317	140000	39580210	4965	4965	4965	4965	0
334	20250317	135900	39580210	4965	4965	4965	4965	0
335	20250317	135800	39580210	4965	4965	4965	4965	0
336	20250317	135700	39580210	4965	4965	4965	4965	8
337	20250317	135600	39540490	4965	4965	4965	4965	0
338	20250317	135500	39540490	4965	4965	4965	4965	0
339	20250317	135400	39540490	4965	4965	4965	4965	0
340	20250317	135300	39540490	4965	4965	4965	4965	0
341	20250317	135200	39540490	4965	4965	4965	4965	0
342	20250317	135100	39540490	4965	4965	4965	4965	0
343	20250317	135000	39540490	4965	4950	4965	4950	338
344	20250317	134900	37866805	4955	4955	4955	4955	947
345	20250317	134800	33174420	4960	4960	4960	4960	0
346	20250317	134700	33174420	4960	4960	4960	4960	0
347	20250317	134600	33174420	4960	4960	4960	4960	20
348	20250317	134500	33075220	4960	4960	4960	4960	0
349	20250317	134400	33075220	4960	4960	4960	4960	258
350	20250317	134300	31795540	4965	4965	4965	4965	0
351	20250317	134200	31795540	4965	4965	4965	4965	0
352	20250317	134100	31795540	4965	4965	4965	4965	0
353	20250317	134000	31795540	4965	4965	4965	4965	0
354	20250317	133900	31795540	4965	4965	4965	4965	37
355	20250317	133800	31611835	4965	4965	4965	4965	0
356	20250317	133700	31611835	4965	4965	4965	4965	0
357	20250317	133600	31611835	4965	4965	4965	4965	0
358	20250317	133500	31611835	4965	4965	4965	4965	0
359	20250317	133400	31611835	4965	4965	4965	4965	0
360	20250317	133300	31611835	4965	4965	4965	4965	0
361	20250317	133200	31611835	4965	4965	4965	4965	0
362	20250317	133100	31611835	4965	4965	4965	4965	0
363	20250317	133000	31611835	4965	4965	4965	4965	0
364	20250317	132900	31611835	4965	4965	4965	4965	0
365	20250317	132800	31611835	4965	4965	4965	4965	0
366	20250317	132700	31611835	4965	4965	4965	4965	5
367	20250317	132600	31587010	4965	4965	4965	4965	0
368	20250317	132500	31587010	4965	4965	4965	4965	0
369	20250317	132400	31587010	4965	4965	4965	4965	0
370	20250317	132300	31587010	4965	4965	4965	4965	0
371	20250317	132200	31587010	4965	4965	4965	4965	0
372	20250317	132100	31587010	4965	4965	4965	4965	87
373	20250317	132000	31155055	4965	4965	4965	4965	0
374	20250317	131900	31155055	4965	4965	4965	4965	501
375	20250317	131800	28667590	4970	4970	4970	4970	1
376	20250317	131700	28662620	4970	4970	4970	4970	5
377	20250317	131600	28637770	4970	4970	4970	4970	0
378	20250317	131500	28637770	4970	4970	4970	4970	0
379	20250317	131400	28637770	4970	4970	4970	4970	249
380	20250317	131300	27400240	4970	4970	4970	4970	106
381	20250317	131200	26873420	4970	4970	4970	4970	0
382	20250317	131100	26873420	4970	4970	4970	4970	0
383	20250317	131000	26873420	4970	4970	4970	4970	0
384	20250317	130900	26873420	4970	4970	4970	4970	0
385	20250317	130800	26873420	4970	4970	4970	4970	10
386	20250317	130700	26823720	4970	4970	4970	4970	0
387	20250317	130600	26823720	4970	4970	4970	4970	0
388	20250317	130500	26823720	4970	4970	4970	4970	0
389	20250317	130400	26823720	4970	4970	4970	4970	0
390	20250317	130300	26823720	4970	4970	4970	4970	0
391	20250317	130200	26823720	4970	4970	4970	4970	0
392	20250317	130100	26823720	4970	4970	4970	4970	0
393	20250317	130000	26823720	4970	4970	4970	4970	0
394	20250317	125900	26823720	4970	4970	4970	4970	0
395	20250317	125800	26823720	4970	4970	4970	4970	0
396	20250317	125700	26823720	4970	4970	4970	4970	21
397	20250317	125600	26719350	4965	4965	4965	4965	0
398	20250317	125500	26719350	4965	4965	4965	4965	0
399	20250317	125400	26719350	4965	4965	4965	4965	0
400	20250317	125300	26719350	4965	4965	4965	4965	0
401	20250317	125200	26719350	4965	4965	4965	4965	0
402	20250317	125100	26719350	4965	4965	4965	4965	0
403	20250317	125000	26719350	4965	4965	4965	4965	0
404	20250317	124900	26719350	4965	4965	4965	4965	0
405	20250317	124800	26719350	4965	4965	4965	4965	100
406	20250317	124700	26222850	4970	4970	4970	4970	2
407	20250317	124600	26212910	4970	4970	4970	4970	0
408	20250317	124500	26212910	4970	4970	4970	4970	0
409	20250317	124400	26212910	4970	4970	4970	4970	0
410	20250317	124300	26212910	4970	4970	4970	4970	0
411	20250317	124200	26212910	4970	4970	4970	4970	0
412	20250317	124100	26212910	4970	4970	4970	4970	0
413	20250317	124000	26212910	4970	4970	4970	4970	0
414	20250317	123900	26212910	4970	4970	4970	4970	0
415	20250317	123800	26212910	4970	4970	4970	4970	0
416	20250317	123700	26212910	4970	4970	4970	4970	2
417	20250317	123600	26202970	4965	4965	4965	4965	0
418	20250317	123500	26202970	4965	4965	4965	4965	0
419	20250317	123400	26202970	4965	4965	4965	4965	0
420	20250317	123300	26202970	4965	4965	4965	4965	0
421	20250317	123200	26202970	4965	4965	4965	4965	0
422	20250317	123100	26202970	4965	4970	4970	4965	7
423	20250317	123000	26168200	4970	4970	4970	4970	0
424	20250317	122900	26168200	4970	4970	4970	4970	0
425	20250317	122800	26168200	4970	4970	4970	4970	0
426	20250317	122700	26168200	4970	4970	4970	4970	11
427	20250317	122600	26113530	4970	4970	4970	4970	0
428	20250317	122500	26113530	4970	4970	4970	4970	0
429	20250317	122400	26113530	4970	4970	4970	4970	0
430	20250317	122300	26113530	4970	4970	4970	4970	0
431	20250317	122200	26113530	4970	4970	4970	4970	1
432	20250317	122100	26108560	4970	4970	4970	4970	0
433	20250317	122000	26108560	4970	4970	4970	4970	0
434	20250317	121900	26108560	4970	4970	4970	4970	0
435	20250317	121800	26108560	4970	4970	4970	4970	0
436	20250317	121700	26108560	4970	4970	4970	4970	5
437	20250317	121600	26083710	4970	4970	4970	4970	0
438	20250317	121500	26083710	4970	4970	4970	4970	0
439	20250317	121400	26083710	4970	4970	4970	4970	0
440	20250317	121300	26083710	4970	4970	4970	4970	0
441	20250317	121200	26083710	4970	4970	4970	4970	0
442	20250317	121100	26083710	4970	4970	4970	4970	0
443	20250317	121000	26083710	4970	4970	4970	4970	0
444	20250317	120900	26083710	4970	4970	4970	4970	0
445	20250317	120800	26083710	4970	4970	4970	4970	0
446	20250317	120700	26083710	4970	4970	4970	4970	1
447	20250317	120600	26078740	4970	4970	4970	4970	19
448	20250317	120500	25984310	4965	4965	4965	4965	0
449	20250317	120400	25984310	4965	4965	4965	4965	0
450	20250317	120300	25984310	4965	4965	4965	4965	0
451	20250317	120200	25984310	4965	4965	4965	4965	1
452	20250317	120100	25979345	4970	4970	4970	4970	0
453	20250317	120000	25979345	4970	4970	4970	4970	0
454	20250317	115900	25979345	4970	4970	4970	4970	0
455	20250317	115800	25979345	4970	4970	4970	4970	0
456	20250317	115700	25979345	4970	4970	4970	4970	4
457	20250317	115600	25959465	4970	4970	4970	4970	0
458	20250317	115500	25959465	4970	4970	4970	4970	0
459	20250317	115400	25959465	4970	4970	4970	4970	0
460	20250317	115300	25959465	4970	4970	4970	4970	0
461	20250317	115200	25959465	4970	4965	4970	4965	121
462	20250317	115100	25358595	4970	4970	4970	4970	0
463	20250317	115000	25358595	4970	4970	4970	4970	0
464	20250317	114900	25358595	4970	4970	4970	4970	0
465	20250317	114800	25358595	4970	4970	4970	4970	0
466	20250317	114700	25358595	4970	4970	4970	4970	7
467	20250317	114600	25323805	4965	4965	4965	4965	71
468	20250317	114500	24971290	4965	4965	4965	4965	0
469	20250317	114400	24971290	4965	4965	4965	4965	0
470	20250317	114300	24971290	4965	4965	4965	4965	0
471	20250317	114200	24971290	4965	4960	4965	4960	38
472	20250317	114100	24782745	4965	4962	4965	4960	268
473	20250317	114000	23453350	4960	4960	4960	4960	0
474	20250317	113900	23453350	4960	4960	4960	4960	0
475	20250317	113800	23453350	4960	4960	4960	4960	0
476	20250317	113700	23453350	4960	4960	4960	4960	0
477	20250317	113600	23453350	4960	4960	4960	4960	0
478	20250317	113500	23453350	4960	4960	4960	4960	0
479	20250317	113400	23453350	4960	4960	4960	4960	0
480	20250317	113300	23453350	4960	4960	4960	4960	0
481	20250317	113200	23453350	4960	4960	4960	4960	0
482	20250317	113100	23453350	4960	4960	4960	4960	0
483	20250317	113000	23453350	4960	4960	4960	4960	0
484	20250317	112900	23453350	4960	4960	4960	4960	0
485	20250317	112800	23453350	4960	4960	4960	4960	0
486	20250317	112700	23453350	4960	4960	4960	4960	0
487	20250317	112600	23453350	4960	4960	4960	4960	0
488	20250317	112500	23453350	4960	4960	4960	4960	0
489	20250317	112400	23453350	4960	4960	4960	4960	0
490	20250317	112300	23453350	4960	4960	4960	4960	0
491	20250317	112200	23453350	4960	4960	4960	4960	0
492	20250317	112100	23453350	4960	4960	4960	4960	0
493	20250317	112000	23453350	4960	4960	4960	4960	0
494	20250317	111900	23453350	4960	4960	4960	4960	0
495	20250317	111800	23453350	4960	4960	4960	4960	0
496	20250317	111700	23453350	4960	4960	4960	4960	0
497	20250317	111600	23453350	4960	4960	4960	4960	0
498	20250317	111500	23453350	4960	4960	4960	4960	0
499	20250317	111400	23453350	4960	4960	4960	4960	0
500	20250317	111300	23453350	4960	4960	4960	4960	0
501	20250317	111200	23453350	4960	4960	4960	4960	30
502	20250317	111100	23304550	4965	4965	4965	4965	0
503	20250317	111000	23304550	4965	4960	4965	4960	24
504	20250317	110900	23185490	4960	4960	4960	4960	0
505	20250317	110800	23185490	4960	4960	4960	4960	0
506	20250317	110700	23185490	4960	4960	4960	4960	200
507	20250317	110600	22193490	4960	4960	4960	4960	0
508	20250317	110500	22193490	4960	4960	4960	4960	0
509	20250317	110400	22193490	4960	4960	4960	4960	0
510	20250317	110300	22193490	4960	4960	4960	4960	0
511	20250317	110200	22193490	4960	4960	4960	4960	0
512	20250317	110100	22193490	4960	4960	4960	4960	0
513	20250317	110000	22193490	4960	4960	4960	4960	73
514	20250317	105900	21831410	4970	4970	4970	4970	0
515	20250317	105800	21831410	4970	4970	4970	4970	0
516	20250317	105700	21831410	4970	4970	4970	4970	0
517	20250317	105600	21831410	4970	4970	4970	4970	0
518	20250317	105500	21831410	4970	4970	4970	4970	0
519	20250317	105400	21831410	4970	4970	4970	4970	0
520	20250317	105300	21831410	4970	4970	4970	4970	0
521	20250317	105200	21831410	4970	4970	4970	4970	0
522	20250317	105100	21831410	4970	4970	4970	4970	33
523	20250317	105000	21667400	4970	4970	4970	4970	0
524	20250317	104900	21667400	4970	4970	4970	4970	0
525	20250317	104800	21667400	4970	4970	4970	4970	0
526	20250317	104700	21667400	4970	4970	4970	4970	0
527	20250317	104600	21667400	4970	4970	4970	4970	35
528	20250317	104500	21493450	4970	4970	4970	4970	0
529	20250317	104400	21493450	4970	4970	4970	4970	0
530	20250317	104300	21493450	4970	4970	4970	4970	8
531	20250317	104200	21453690	4960	4960	4960	4960	0
532	20250317	104100	21453690	4960	4960	4960	4960	0
533	20250317	104000	21453690	4960	4960	4960	4960	0
534	20250317	103900	21453690	4960	4960	4960	4960	10
535	20250317	103800	21404090	4960	4960	4960	4960	14
536	20250317	103700	21334650	4960	4960	4960	4960	0
537	20250317	103600	21334650	4960	4960	4960	4960	0
538	20250317	103500	21334650	4960	4960	4960	4960	0
539	20250317	103400	21334650	4960	4960	4960	4960	0
540	20250317	103300	21334650	4960	4960	4960	4960	0
541	20250317	103200	21334650	4960	4960	4960	4960	1
542	20250317	103100	21329690	4960	4960	4960	4960	101
543	20250317	103000	20828730	4975	4975	4975	4975	0
544	20250317	102900	20828730	4975	4975	4975	4975	0
545	20250317	102800	20828730	4975	4975	4975	4975	0
546	20250317	102700	20828730	4975	4975	4975	4975	6
547	20250317	102600	20798880	4975	4975	4975	4975	0
548	20250317	102500	20798880	4975	4975	4975	4975	0
549	20250317	102400	20798880	4975	4975	4975	4975	0
550	20250317	102300	20798880	4975	4950	4975	4950	942
551	20250317	102200	16128075	4955	4955	4955	4955	0
552	20250317	102100	16128075	4955	4955	4955	4955	0
553	20250317	102000	16128075	4955	4955	4955	4955	0
554	20250317	101900	16128075	4955	4955	4955	4955	0
555	20250317	101800	16128075	4955	4955	4955	4955	30
556	20250317	101700	15979425	4950	4950	4950	4950	0
557	20250317	101600	15979425	4950	4945	4950	4945	69
558	20250317	101500	15638170	4950	4950	4950	4950	0
559	20250317	101400	15638170	4950	4950	4950	4950	0
560	20250317	101300	15638170	4950	4950	4950	4950	0
561	20250317	101200	15638170	4950	4950	4950	4950	20
562	20250317	101100	15539170	4945	4945	4945	4945	22
563	20250317	101000	15430380	4945	4945	4945	4945	0
564	20250317	100900	15430380	4945	4945	4945	4945	0
565	20250317	100800	15430380	4945	4945	4945	4945	0
566	20250317	100700	15430380	4945	4945	4945	4945	0
567	20250317	100600	15430380	4945	4945	4945	4945	0
568	20250317	100500	15430380	4945	4950	4950	4945	334
569	20250317	100400	13777120	4950	4950	4950	4950	0
570	20250317	100300	13777120	4950	4950	4950	4950	0
571	20250317	100200	13777120	4950	4950	4950	4950	0
572	20250317	100100	13777120	4950	4950	4950	4950	0
573	20250317	100000	13777120	4950	4950	4950	4950	0
574	20250317	095900	13777120	4950	4950	4950	4950	5
575	20250317	095800	13752370	4950	4950	4950	4950	0
576	20250317	095700	13752370	4950	4950	4950	4950	0
577	20250317	095600	13752370	4950	4950	4950	4950	2
578	20250317	095500	13742470	4955	4955	4955	4955	0
579	20250317	095400	13742470	4955	4955	4955	4955	0
580	20250317	095300	13742470	4955	4955	4955	4955	0
581	20250317	095200	13742470	4955	4955	4955	4955	9
582	20250317	095100	13697875	4955	4955	4955	4955	4
583	20250317	095000	13678055	4955	4955	4955	4955	1
584	20250317	094900	13673100	4950	4950	4950	4950	2
585	20250317	094800	13663200	4955	4955	4955	4955	0
586	20250317	094700	13663200	4955	4955	4955	4955	1
587	20250317	094600	13658245	4950	4950	4950	4950	0
588	20250317	094500	13658245	4950	4950	4950	4950	0
589	20250317	094400	13658245	4950	4950	4950	4950	0
590	20250317	094300	13658245	4950	4950	4950	4950	0
591	20250317	094200	13658245	4950	4950	4950	4950	8
592	20250317	094100	13618645	4955	4955	4955	4955	0
593	20250317	094000	13618645	4955	4955	4955	4955	0
594	20250317	093900	13618645	4955	4955	4955	4955	0
595	20250317	093800	13618645	4955	4955	4955	4955	0
596	20250317	093700	13618645	4955	4955	4955	4955	0
597	20250317	093600	13618645	4955	4955	4955	4955	0
598	20250317	093500	13618645	4955	4955	4955	4955	0
599	20250317	093400	13618645	4955	4955	4955	4955	0
600	20250317	093300	13618645	4955	4955	4955	4950	342
601	20250317	093200	11925120	4955	4960	4960	4955	34
602	20250317	093100	11756645	4960	4960	4960	4960	2
603	20250317	093000	11746725	4970	4975	4975	4965	62
604	20250317	092900	11438520	4975	4975	4975	4975	0
605	20250317	092800	11438520	4975	4975	4975	4975	0
606	20250317	092700	11438520	4975	4975	4975	4975	1
607	20250317	092600	11433545	4975	4975	4975	4975	0
608	20250317	092500	11433545	4975	4975	4975	4975	0
609	20250317	092400	11433545	4975	4975	4975	4975	0
610	20250317	092300	11433545	4975	4975	4975	4960	342
611	20250317	092200	9736550	4980	4980	4980	4980	0
612	20250317	092100	9736550	4980	4980	4980	4980	0
613	20250317	092000	9736550	4980	4977	4980	4977	127
614	20250317	091900	9104390	4960	4960	4960	4960	0
615	20250317	091800	9104390	4960	4960	4960	4960	0
616	20250317	091700	9104390	4960	4980	4980	4960	501
617	20250317	091600	6619100	4980	4970	4980	4970	620
618	20250317	091500	3535395	4970	4970	4970	4970	0
619	20250317	091400	3535395	4970	4970	4970	4970	0
620	20250317	091300	3535395	4970	4970	4970	4970	0
621	20250317	091200	3535395	4970	4970	4970	4970	138
622	20250317	091100	2849535	4970	4970	4970	4970	0
623	20250317	091000	2849535	4970	4955	4970	4955	36
624	20250317	090900	2671065	4975	4975	4975	4975	0
625	20250317	090800	2671065	4975	4975	4975	4975	0
626	20250317	090700	2671065	4975	4975	4975	4975	1
627	20250317	090600	2666090	4985	4985	4985	4985	0
628	20250317	090500	2666090	4985	4985	4985	4985	0
629	20250317	090400	2666090	4985	4985	4985	4985	0
630	20250317	090300	2666090	4985	4985	4985	4985	0
631	20250317	090200	2666090	4985	4980	4985	4980	200
632	20250317	090100	1669680	4985	4990	4990	4985	97
633	20250317	090000	1185655	4990	4855	4990	4855	244