KissMeData/222110/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	205200	74107570	4990	4990	4990	4990	1
3	20250320	205100	74107570	4990	4990	4990	4990	0
4	20250320	205000	74107570	4990	4990	4990	4990	0
5	20250320	204900	74107570	4990	4990	4990	4990	0
6	20250320	204800	74107570	4990	4990	4990	4990	0
7	20250320	204700	74107570	4990	4990	4990	4990	0
8	20250320	204600	74107570	4990	4990	4990	4990	0
9	20250320	204500	74107570	4990	4990	4990	4990	0
10	20250320	204400	74107570	4990	4990	4990	4990	0
11	20250320	204300	74107570	4990	4990	4990	4990	0
12	20250320	204200	74107570	4990	4990	4990	4990	0
13	20250320	204100	74107570	4990	4990	4990	4990	0
14	20250320	204000	74107570	4990	4990	4990	4990	0
15	20250320	203900	74107570	4990	4990	4990	4990	0
16	20250320	203800	74107570	4990	4990	4990	4990	0
17	20250320	203700	74107570	4990	4990	4990	4990	0
18	20250320	203600	74107570	4990	4990	4990	4990	0
19	20250320	203500	74107570	4990	4990	4990	4990	0
20	20250320	203400	74107570	4990	4990	4990	4990	0
21	20250320	203300	74107570	4990	4990	4990	4990	0
22	20250320	203200	74107570	4990	4990	4990	4990	0
23	20250320	203100	74107570	4990	4990	4990	4990	0
24	20250320	203000	74107570	4990	4990	4990	4990	0
25	20250320	202900	74107570	4990	4990	4990	4990	0
26	20250320	202800	74107570	4990	4990	4990	4990	0
27	20250320	202700	74107570	4990	4990	4990	4990	0
28	20250320	202600	74107570	4990	4990	4990	4990	0
29	20250320	202500	74107570	4990	4990	4990	4990	0
30	20250320	202400	74107570	4990	4990	4990	4990	0
31	20250320	202300	74107570	4990	4990	4990	4990	0
32	20250320	202200	74107570	4990	4990	4990	4990	1
33	20250320	202100	74107570	4990	4990	4990	4990	0
34	20250320	202000	74107570	4990	4990	4990	4990	0
35	20250320	201900	74107570	4990	4990	4990	4990	0
36	20250320	201800	74107570	4990	4990	4990	4990	0
37	20250320	201700	74107570	4990	4990	4990	4990	0
38	20250320	201600	74107570	4990	4990	4990	4990	0
39	20250320	201500	74107570	4990	4990	4990	4990	0
40	20250320	201400	74107570	4990	4990	4990	4990	0
41	20250320	201300	74107570	4990	4990	4990	4990	0
42	20250320	201200	74107570	4990	4990	4990	4990	0
43	20250320	201100	74107570	4990	4990	4990	4990	0
44	20250320	201000	74107570	4990	4990	4990	4990	0
45	20250320	200900	74107570	4990	4990	4990	4990	0
46	20250320	200800	74107570	4990	4990	4990	4990	0
47	20250320	200700	74107570	4990	4990	4990	4990	0
48	20250320	200600	74107570	4990	4990	4990	4990	0
49	20250320	200500	74107570	4990	4990	4990	4990	0
50	20250320	200400	74107570	4990	4990	4990	4990	0
51	20250320	200300	74107570	4990	4990	4990	4990	0
52	20250320	200200	74107570	4990	4990	4990	4990	0
53	20250320	200100	74107570	4990	4990	4990	4990	0
54	20250320	200000	74107570	4990	4990	4990	4990	0
55	20250320	195900	74107570	4990	4990	4990	4990	0
56	20250320	195800	74107570	4990	4990	4990	4990	0
57	20250320	195700	74107570	4990	4990	4990	4990	0
58	20250320	195600	74107570	4990	4990	4990	4990	0
59	20250320	195500	74107570	4990	4990	4990	4990	0
60	20250320	195400	74107570	4990	4990	4990	4990	0
61	20250320	195300	74107570	4990	4990	4990	4990	0
62	20250320	195200	74107570	4990	4990	4990	4990	1
63	20250320	195100	74107570	4990	4990	4990	4990	0
64	20250320	195000	74107570	4990	4990	4990	4990	0
65	20250320	194900	74107570	4990	4990	4990	4990	0
66	20250320	194800	74107570	4990	4990	4990	4990	0
67	20250320	194700	74107570	4990	4990	4990	4990	0
68	20250320	194600	74107570	4990	4990	4990	4990	0
69	20250320	194500	74107570	4990	4990	4990	4990	0
70	20250320	194400	74107570	4990	4990	4990	4990	0
71	20250320	194300	74107570	4990	4990	4990	4990	0
72	20250320	194200	74107570	4990	4990	4990	4990	0
73	20250320	194100	74107570	4990	4990	4990	4990	0
74	20250320	194000	74107570	4990	4990	4990	4990	0
75	20250320	193900	74107570	4990	4990	4990	4990	0
76	20250320	193800	74107570	4990	4990	4990	4990	0
77	20250320	193700	74107570	4990	4990	4990	4990	0
78	20250320	193600	74107570	4990	4990	4990	4990	0
79	20250320	193500	74107570	4990	4990	4990	4990	0
80	20250320	193400	74107570	4990	4990	4990	4990	0
81	20250320	193300	74107570	4990	4990	4990	4990	0
82	20250320	193200	74107570	4990	4990	4990	4990	0
83	20250320	193100	74107570	4990	4990	4990	4990	0
84	20250320	193000	74107570	4990	4990	4990	4990	0
85	20250320	192900	74107570	4990	4990	4990	4990	0
86	20250320	192800	74107570	4990	4990	4990	4990	0
87	20250320	192700	74107570	4990	4990	4990	4990	0
88	20250320	192600	74107570	4990	4990	4990	4990	0
89	20250320	192500	74107570	4990	4990	4990	4990	0
90	20250320	192400	74107570	4990	4990	4990	4990	0
91	20250320	192300	74107570	4990	4990	4990	4990	0
92	20250320	192200	74107570	4990	4990	4990	4990	1
93	20250320	192100	74107570	4990	4990	4990	4990	0
94	20250320	192000	74107570	4990	4990	4990	4990	0
95	20250320	191900	74107570	4990	4990	4990	4990	0
96	20250320	191800	74107570	4990	4990	4990	4990	0
97	20250320	191700	74107570	4990	4990	4990	4990	0
98	20250320	191600	74107570	4990	4990	4990	4990	0
99	20250320	191500	74107570	4990	4990	4990	4990	0
100	20250320	191400	74107570	4990	4990	4990	4990	0
101	20250320	191300	74107570	4990	4990	4990	4990	0
102	20250320	191200	74107570	4990	4990	4990	4990	0
103	20250320	191100	74107570	4990	4990	4990	4990	0
104	20250320	191000	74107570	4990	4990	4990	4990	0
105	20250320	190900	74107570	4990	4990	4990	4990	0
106	20250320	190800	74107570	4990	4990	4990	4990	0
107	20250320	190700	74107570	4990	4990	4990	4990	0
108	20250320	190600	74107570	4990	4990	4990	4990	0
109	20250320	190500	74107570	4990	4990	4990	4990	0
110	20250320	190400	74107570	4990	4990	4990	4990	0
111	20250320	190300	74107570	4990	4990	4990	4990	0
112	20250320	190200	74107570	4990	4990	4990	4990	0
113	20250320	190100	74107570	4990	4990	4990	4990	0
114	20250320	190000	74107570	4990	4990	4990	4990	0
115	20250320	185900	74107570	4990	4990	4990	4990	0
116	20250320	185800	74107570	4990	4990	4990	4990	0
117	20250320	185700	74107570	4990	4990	4990	4990	0
118	20250320	185600	74107570	4990	4990	4990	4990	0
119	20250320	185500	74107570	4990	4990	4990	4990	0
120	20250320	185400	74107570	4990	4990	4990	4990	0
121	20250320	185300	74107570	4990	4990	4990	4990	0
122	20250320	185200	74107570	4990	4990	4990	4990	1
123	20250320	185100	74107570	4990	4990	4990	4990	0
124	20250320	185000	74107570	4990	4990	4990	4990	0
125	20250320	184900	74107570	4990	4990	4990	4990	0
126	20250320	184800	74107570	4990	4990	4990	4990	0
127	20250320	184700	74107570	4990	4990	4990	4990	0
128	20250320	184600	74107570	4990	4990	4990	4990	0
129	20250320	184500	74107570	4990	4990	4990	4990	0
130	20250320	184400	74107570	4990	4990	4990	4990	0
131	20250320	184300	74107570	4990	4990	4990	4990	0
132	20250320	184200	74107570	4990	4990	4990	4990	0
133	20250320	184100	74107570	4990	4990	4990	4990	0
134	20250320	184000	74107570	4990	4990	4990	4990	0
135	20250320	183900	74107570	4990	4990	4990	4990	0
136	20250320	183800	74107570	4990	4990	4990	4990	0
137	20250320	183700	74107570	4990	4990	4990	4990	0
138	20250320	183600	74107570	4990	4990	4990	4990	0
139	20250320	183500	74107570	4990	4990	4990	4990	0
140	20250320	183400	74107570	4990	4990	4990	4990	0
141	20250320	183300	74107570	4990	4990	4990	4990	0
142	20250320	183200	74107570	4990	4990	4990	4990	0
143	20250320	183100	74107570	4990	4990	4990	4990	0
144	20250320	183000	74107570	4990	4990	4990	4990	0
145	20250320	182900	74107570	4990	4990	4990	4990	0
146	20250320	182800	74107570	4990	4990	4990	4990	0
147	20250320	182700	74107570	4990	4990	4990	4990	0
148	20250320	182600	74107570	4990	4990	4990	4990	0
149	20250320	182500	74107570	4990	4990	4990	4990	0
150	20250320	182400	74107570	4990	4990	4990	4990	0
151	20250320	182300	74107570	4990	4990	4990	4990	0
152	20250320	182200	74107570	4990	4990	4990	4990	1
153	20250320	182100	74107570	4990	4990	4990	4990	0
154	20250320	182000	74107570	4990	4990	4990	4990	0
155	20250320	181900	74107570	4990	4990	4990	4990	0
156	20250320	181800	74107570	4990	4990	4990	4990	0
157	20250320	181700	74107570	4990	4990	4990	4990	0
158	20250320	181600	74107570	4990	4990	4990	4990	0
159	20250320	181500	74107570	4990	4990	4990	4990	0
160	20250320	181400	74107570	4990	4990	4990	4990	0
161	20250320	181300	74107570	4990	4990	4990	4990	0
162	20250320	181200	74107570	4990	4990	4990	4990	0
163	20250320	181100	74107570	4990	4990	4990	4990	0
164	20250320	181000	74107570	4990	4990	4990	4990	0
165	20250320	180900	74107570	4990	4990	4990	4990	0
166	20250320	180800	74107570	4990	4990	4990	4990	0
167	20250320	180700	74107570	4990	4990	4990	4990	0
168	20250320	180600	74107570	4990	4990	4990	4990	0
169	20250320	180500	74107570	4990	4990	4990	4990	0
170	20250320	180400	74107570	4990	4990	4990	4990	0
171	20250320	180300	74107570	4990	4990	4990	4990	0
172	20250320	180200	74107570	4990	4990	4990	4990	0
173	20250320	180100	74107570	4990	4990	4990	4990	0
174	20250320	180000	74107570	4990	4990	4990	4990	0
175	20250320	175900	74107570	4990	4990	4990	4990	0
176	20250320	175800	74107570	4990	4990	4990	4990	0
177	20250320	175700	74107570	4990	4990	4990	4990	0
178	20250320	175600	74107570	4990	4990	4990	4990	0
179	20250320	175500	74107570	4990	4990	4990	4990	0
180	20250320	175400	74107570	4990	4990	4990	4990	0
181	20250320	175300	74107570	4990	4990	4990	4990	0
182	20250320	175200	74107570	4990	4990	4990	4990	1
183	20250320	175100	74107570	4990	4990	4990	4990	0
184	20250320	175000	74107570	4990	4990	4990	4990	0
185	20250320	174900	74107570	4990	4990	4990	4990	0
186	20250320	174800	74107570	4990	4990	4990	4990	0
187	20250320	174700	74107570	4990	4990	4990	4990	0
188	20250320	174600	74107570	4990	4990	4990	4990	0
189	20250320	174500	74107570	4990	4990	4990	4990	0
190	20250320	174400	74107570	4990	4990	4990	4990	0
191	20250320	174300	74107570	4990	4990	4990	4990	0
192	20250320	174200	74107570	4990	4990	4990	4990	0
193	20250320	174100	74107570	4990	4990	4990	4990	0
194	20250320	174000	74107570	4990	4990	4990	4990	0
195	20250320	173900	74107570	4990	4990	4990	4990	0
196	20250320	173800	74107570	4990	4990	4990	4990	0
197	20250320	173700	74107570	4990	4990	4990	4990	0
198	20250320	173600	74107570	4990	4990	4990	4990	0
199	20250320	173500	74107570	4990	4990	4990	4990	0
200	20250320	173400	74107570	4990	4990	4990	4990	0
201	20250320	173300	74107570	4990	4990	4990	4990	0
202	20250320	173200	74107570	4990	4990	4990	4990	0
203	20250320	173100	74107570	4990	4990	4990	4990	0
204	20250320	173000	74107570	4990	4990	4990	4990	0
205	20250320	172900	74107570	4990	4990	4990	4990	0
206	20250320	172800	74107570	4990	4990	4990	4990	0
207	20250320	172700	74107570	4990	4990	4990	4990	0
208	20250320	172600	74107570	4990	4990	4990	4990	0
209	20250320	172500	74107570	4990	4990	4990	4990	0
210	20250320	172400	74107570	4990	4990	4990	4990	0
211	20250320	172300	74107570	4990	4990	4990	4990	0
212	20250320	172200	74107570	4990	4990	4990	4990	1
213	20250320	172100	74107570	4990	4990	4990	4990	0
214	20250320	172000	74107570	4990	4990	4990	4990	0
215	20250320	171900	74107570	4990	4990	4990	4990	0
216	20250320	171800	74107570	4990	4990	4990	4990	0
217	20250320	171700	74107570	4990	4990	4990	4990	0
218	20250320	171600	74107570	4990	4990	4990	4990	0
219	20250320	171500	74107570	4990	4990	4990	4990	0
220	20250320	171400	74107570	4990	4990	4990	4990	0
221	20250320	171300	74107570	4990	4990	4990	4990	0
222	20250320	171200	74107570	4990	4990	4990	4990	0
223	20250320	171100	74107570	4990	4990	4990	4990	0
224	20250320	171000	74107570	4990	4990	4990	4990	0
225	20250320	170900	74107570	4990	4990	4990	4990	0
226	20250320	170800	74107570	4990	4990	4990	4990	0
227	20250320	170700	74107570	4990	4990	4990	4990	0
228	20250320	170600	74107570	4990	4990	4990	4990	0
229	20250320	170500	74107570	4990	4990	4990	4990	0
230	20250320	170400	74107570	4990	4990	4990	4990	0
231	20250320	170300	74107570	4990	4990	4990	4990	0
232	20250320	170200	74107570	4990	4990	4990	4990	0
233	20250320	170100	74107570	4990	4990	4990	4990	0
234	20250320	170000	74107570	4990	4990	4990	4990	0
235	20250320	165900	74107570	4990	4990	4990	4990	0
236	20250320	165800	74107570	4990	4990	4990	4990	0
237	20250320	165700	74107570	4990	4990	4990	4990	0
238	20250320	165600	74107570	4990	4990	4990	4990	0
239	20250320	165500	74107570	4990	4990	4990	4990	0
240	20250320	165400	74107570	4990	4990	4990	4990	0
241	20250320	165300	74107570	4990	4990	4990	4990	0
242	20250320	165200	74107570	4990	4990	4990	4990	1
243	20250320	165100	74107570	4990	4990	4990	4990	0
244	20250320	165000	74107570	4990	4990	4990	4990	0
245	20250320	164900	74107570	4990	4990	4990	4990	0
246	20250320	164800	74107570	4990	4990	4990	4990	0
247	20250320	164700	74107570	4990	4990	4990	4990	0
248	20250320	164600	74107570	4990	4990	4990	4990	0
249	20250320	164500	74107570	4990	4990	4990	4990	0
250	20250320	164400	74107570	4990	4990	4990	4990	0
251	20250320	164300	74107570	4990	4990	4990	4990	0
252	20250320	164200	74107570	4990	4990	4990	4990	0
253	20250320	164100	74107570	4990	4990	4990	4990	0
254	20250320	164000	74107570	4990	4990	4990	4990	0
255	20250320	163900	74107570	4990	4990	4990	4990	0
256	20250320	163800	74107570	4990	4990	4990	4990	0
257	20250320	163700	74107570	4990	4990	4990	4990	0
258	20250320	163600	74107570	4990	4990	4990	4990	0
259	20250320	163500	74107570	4990	4990	4990	4990	0
260	20250320	163400	74107570	4990	4990	4990	4990	0
261	20250320	163300	74107570	4990	4990	4990	4990	0
262	20250320	163200	74107570	4990	4990	4990	4990	0
263	20250320	163100	74107570	4990	4990	4990	4990	0
264	20250320	163000	74107570	4990	4990	4990	4990	0
265	20250320	162900	74107570	4990	4990	4990	4990	0
266	20250320	162800	74107570	4990	4990	4990	4990	0
267	20250320	162700	74107570	4990	4990	4990	4990	0
268	20250320	162600	74107570	4990	4990	4990	4990	0
269	20250320	162500	74107570	4990	4990	4990	4990	0
270	20250320	162400	74107570	4990	4990	4990	4990	0
271	20250320	162300	74107570	4990	4990	4990	4990	0
272	20250320	162200	74107570	4990	4990	4990	4990	1
273	20250320	162100	74107570	4990	4990	4990	4990	0
274	20250320	162000	74107570	4990	4990	4990	4990	0
275	20250320	161900	74107570	4990	4990	4990	4990	0
276	20250320	161800	74107570	4990	4990	4990	4990	0
277	20250320	161700	74107570	4990	4990	4990	4990	0
278	20250320	161600	74107570	4990	4990	4990	4990	0
279	20250320	161500	74107570	4990	4990	4990	4990	0
280	20250320	161400	74107570	4990	4990	4990	4990	0
281	20250320	161300	74107570	4990	4990	4990	4990	0
282	20250320	161200	74107570	4990	4990	4990	4990	0
283	20250320	161100	74107570	4990	4990	4990	4990	0
284	20250320	161000	74107570	4990	4990	4990	4990	0
285	20250320	160900	74107570	4990	4990	4990	4990	0
286	20250320	160800	74107570	4990	4990	4990	4990	0
287	20250320	160700	74107570	4990	4990	4990	4990	0
288	20250320	160600	74107570	4990	4990	4990	4990	0
289	20250320	160500	74107570	4990	4990	4990	4990	0
290	20250320	160400	74107570	4990	4990	4990	4990	0
291	20250320	160300	74107570	4990	4990	4990	4990	0
292	20250320	160200	74107570	4990	4990	4990	4990	0
293	20250320	160100	74107570	4990	4990	4990	4990	0
294	20250320	160000	74107570	4990	4990	4990	4990	0
295	20250320	155900	74107570	4990	4990	4990	4990	0
296	20250320	155800	74107570	4990	4990	4990	4990	0
297	20250320	155700	74107570	4990	4990	4990	4990	0
298	20250320	155600	74107570	4990	4990	4990	4990	0
299	20250320	155500	74107570	4990	4990	4990	4990	0
300	20250320	155400	74107570	4990	4990	4990	4990	0
301	20250320	155300	74107570	4990	4990	4990	4990	0
302	20250320	155200	74107570	4990	4990	4990	4990	1
303	20250320	155100	74107570	4990	4990	4990	4990	0
304	20250320	155000	74107570	4990	4990	4990	4990	0
305	20250320	154900	74107570	4990	4990	4990	4990	0
306	20250320	154800	74107570	4990	4990	4990	4990	0
307	20250320	154700	74107570	4990	4990	4990	4990	0
308	20250320	154600	74107570	4990	4990	4990	4990	0
309	20250320	154500	74107570	4990	4990	4990	4990	0
310	20250320	154400	74107570	4990	4990	4990	4990	0
311	20250320	154300	74107570	4990	4990	4990	4990	0
312	20250320	154200	74107570	4990	4990	4990	4990	0
313	20250320	154100	74107570	4990	4990	4990	4990	0
314	20250320	154000	74107570	4990	4990	4990	4990	0
315	20250320	153900	74107570	4990	4990	4990	4990	0
316	20250320	153800	74107570	4990	4990	4990	4990	0
317	20250320	153700	74107570	4990	4990	4990	4990	0
318	20250320	153600	74107570	4990	4990	4990	4990	0
319	20250320	153500	74107570	4990	4990	4990	4990	0
320	20250320	153400	74107570	4990	4990	4990	4990	0
321	20250320	153300	74107570	4990	4990	4990	4990	0
322	20250320	153200	74107570	4990	4990	4990	4990	0
323	20250320	153100	74107570	4990	4990	4990	4990	0
324	20250320	153000	74107570	4990	4990	4990	4990	1
325	20250320	152900	74102580	4990	4990	4990	4990	0
326	20250320	152800	74102580	4990	4990	4990	4990	0
327	20250320	152700	74102580	4990	4990	4990	4990	0
328	20250320	152600	74102580	4990	4990	4990	4990	0
329	20250320	152500	74102580	4990	4990	4990	4990	0
330	20250320	152400	74102580	4990	4990	4990	4990	0
331	20250320	152300	74102580	4990	4990	4990	4990	0
332	20250320	152200	74102580	4990	4990	4990	4990	0
333	20250320	152100	74102580	4990	4990	4990	4990	0
334	20250320	152000	74102580	4990	4990	4990	4990	0
335	20250320	151900	74102580	4990	4990	4990	4990	0
336	20250320	151800	74102580	4990	4990	4990	4990	1
337	20250320	151700	74097590	4950	4920	4950	4920	3015
338	20250320	151600	59232970	4885	4885	4885	4885	0
339	20250320	151500	59232970	4885	4885	4885	4885	0
340	20250320	151400	59232970	4885	4900	4900	4885	103
341	20250320	151300	58728315	4925	4925	4925	4925	0
342	20250320	151200	58728315	4925	4925	4925	4925	1
343	20250320	151100	58723390	4900	4900	4900	4900	0
344	20250320	151000	58723390	4900	4900	4900	4900	2
345	20250320	150900	58713590	4935	4935	4935	4935	0
346	20250320	150800	58713590	4935	4935	4935	4935	0
347	20250320	150700	58713590	4935	4935	4935	4935	0
348	20250320	150600	58713590	4935	4935	4935	4935	0
349	20250320	150500	58713590	4935	4935	4935	4935	0
350	20250320	150400	58713590	4935	4935	4935	4935	0
351	20250320	150300	58713590	4935	4935	4935	4935	0
352	20250320	150200	58713590	4935	4935	4935	4935	0
353	20250320	150100	58713590	4935	4935	4935	4935	10
354	20250320	150000	58664240	4935	4935	4935	4935	0
355	20250320	145900	58664240	4935	4935	4935	4935	0
356	20250320	145800	58664240	4935	4935	4935	4935	0
357	20250320	145700	58664240	4935	4935	4935	4935	0
358	20250320	145600	58664240	4935	4935	4935	4935	0
359	20250320	145500	58664240	4935	4935	4935	4935	1
360	20250320	145400	58659305	4900	4900	4900	4900	0
361	20250320	145300	58659305	4900	4900	4900	4900	0
362	20250320	145200	58659305	4900	4900	4900	4900	0
363	20250320	145100	58659305	4900	4900	4900	4900	129
364	20250320	145000	58027205	4900	4900	4900	4900	0
365	20250320	144900	58027205	4900	4900	4900	4900	121
366	20250320	144800	57434305	4900	4900	4900	4900	50
367	20250320	144700	57189305	4935	4935	4935	4935	0
368	20250320	144600	57189305	4935	4935	4935	4935	0
369	20250320	144500	57189305	4935	4935	4935	4935	0
370	20250320	144400	57189305	4935	4935	4935	4935	0
371	20250320	144300	57189305	4935	4935	4935	4935	0
372	20250320	144200	57189305	4935	4935	4935	4935	0
373	20250320	144100	57189305	4935	4935	4935	4935	0
374	20250320	144000	57189305	4935	4935	4935	4935	0
375	20250320	143900	57189305	4935	4935	4935	4935	0
376	20250320	143800	57189305	4935	4935	4935	4935	0
377	20250320	143700	57189305	4935	4935	4935	4935	0
378	20250320	143600	57189305	4935	4935	4935	4935	10
379	20250320	143500	57139955	4935	4935	4935	4935	10
380	20250320	143400	57090605	4935	4935	4935	4935	10
381	20250320	143300	57041255	4900	4900	4900	4900	0
382	20250320	143200	57041255	4900	4900	4900	4900	0
383	20250320	143100	57041255	4900	4900	4900	4900	0
384	20250320	143000	57041255	4900	4915	4915	4900	850
385	20250320	142900	52869580	4950	4950	4950	4950	0
386	20250320	142800	52869580	4950	4950	4950	4950	0
387	20250320	142700	52869580	4950	4950	4950	4950	0
388	20250320	142600	52869580	4950	4950	4950	4950	1
389	20250320	142500	52864630	4915	4915	4915	4915	0
390	20250320	142400	52864630	4915	4915	4915	4915	0
391	20250320	142300	52864630	4915	4925	4925	4915	178
392	20250320	142200	51988435	4995	4995	4995	4995	0
393	20250320	142100	51988435	4995	4995	4995	4995	0
394	20250320	142000	51988435	4995	4995	4995	4995	0
395	20250320	141900	51988435	4995	4995	4995	4995	0
396	20250320	141800	51988435	4995	4995	4995	4995	0
397	20250320	141700	51988435	4995	4995	4995	4995	0
398	20250320	141600	51988435	4995	4995	4995	4995	0
399	20250320	141500	51988435	4995	4995	4995	4995	0
400	20250320	141400	51988435	4995	4995	4995	4995	0
401	20250320	141300	51988435	4995	4995	4995	4995	0
402	20250320	141200	51988435	4995	4995	4995	4995	0
403	20250320	141100	51988435	4995	4995	4995	4995	0
404	20250320	141000	51988435	4995	4995	4995	4995	0
405	20250320	140900	51988435	4995	4995	4995	4995	0
406	20250320	140800	51988435	4995	4995	4995	4995	0
407	20250320	140700	51988435	4995	4995	4995	4995	0
408	20250320	140600	51988435	4995	4995	4995	4995	0
409	20250320	140500	51988435	4995	4995	4995	4995	0
410	20250320	140400	51988435	4995	4995	4995	4995	0
411	20250320	140300	51988435	4995	4995	4995	4995	0
412	20250320	140200	51988435	4995	4995	4995	4995	0
413	20250320	140100	51988435	4995	4995	4995	4995	0
414	20250320	140000	51988435	4995	4995	4995	4995	0
415	20250320	135900	51988435	4995	4995	4995	4995	0
416	20250320	135800	51988435	4995	4995	4995	4995	0
417	20250320	135700	51988435	4995	4995	4995	4995	1
418	20250320	135600	51983440	4975	4975	4975	4975	0
419	20250320	135500	51983440	4975	4975	4975	4975	0
420	20250320	135400	51983440	4975	4975	4975	4975	500
421	20250320	135300	49495940	4975	4975	4975	4975	0
422	20250320	135200	49495940	4975	4975	4975	4975	0
423	20250320	135100	49495940	4975	4975	4975	4975	3
424	20250320	135000	49481015	4975	4975	4975	4975	0
425	20250320	134900	49481015	4975	4975	4975	4975	0
426	20250320	134800	49481015	4975	4975	4975	4975	0
427	20250320	134700	49481015	4975	4975	4975	4975	0
428	20250320	134600	49481015	4975	4975	4975	4975	0
429	20250320	134500	49481015	4975	4975	4975	4975	0
430	20250320	134400	49481015	4975	4975	4975	4975	0
431	20250320	134300	49481015	4975	4975	4975	4975	1
432	20250320	134200	49476040	4975	4975	4975	4975	0
433	20250320	134100	49476040	4975	4975	4975	4975	0
434	20250320	134000	49476040	4975	4975	4975	4975	0
435	20250320	133900	49476040	4975	4975	4975	4975	0
436	20250320	133800	49476040	4975	4975	4975	4975	1
437	20250320	133700	49471065	4920	4920	4920	4920	0
438	20250320	133600	49471065	4920	4920	4920	4920	0
439	20250320	133500	49471065	4920	4920	4920	4920	100
440	20250320	133400	48979065	4920	4975	4975	4920	101
441	20250320	133300	48482090	4975	4975	4975	4975	0
442	20250320	133200	48482090	4975	4975	4975	4975	0
443	20250320	133100	48482090	4975	4975	4975	4975	0
444	20250320	133000	48482090	4975	4975	4975	4975	0
445	20250320	132900	48482090	4975	4925	4975	4925	176
446	20250320	132800	47615240	4920	4930	4930	4920	300
447	20250320	132700	46139190	4930	4945	4945	4930	754
448	20250320	132600	42420615	4980	4955	4980	4955	2
449	20250320	132500	42410680	5020	5020	5020	5020	0
450	20250320	132400	42410680	5020	5020	5020	5020	0
451	20250320	132300	42410680	5020	5020	5020	5020	0
452	20250320	132200	42410680	5020	5020	5020	5020	0
453	20250320	132100	42410680	5020	5020	5020	5020	0
454	20250320	132000	42410680	5020	5020	5020	5020	0
455	20250320	131900	42410680	5020	5020	5020	5020	0
456	20250320	131800	42410680	5020	5020	5020	5020	0
457	20250320	131700	42410680	5020	5020	5020	5020	0
458	20250320	131600	42410680	5020	5020	5020	5020	0
459	20250320	131500	42410680	5020	5020	5020	5020	0
460	20250320	131400	42410680	5020	5020	5020	5020	0
461	20250320	131300	42410680	5020	5020	5020	5020	0
462	20250320	131200	42410680	5020	5020	5020	5020	0
463	20250320	131100	42410680	5020	5020	5020	5020	0
464	20250320	131000	42410680	5020	5020	5020	5020	0
465	20250320	130900	42410680	5020	5020	5020	5020	0
466	20250320	130800	42410680	5020	5020	5020	5020	0
467	20250320	130700	42410680	5020	5020	5020	5020	0
468	20250320	130600	42410680	5020	5020	5020	5020	0
469	20250320	130500	42410680	5020	5020	5020	5020	0
470	20250320	130400	42410680	5020	5020	5020	5020	0
471	20250320	130300	42410680	5020	5020	5020	5020	0
472	20250320	130200	42410680	5020	5020	5020	5020	0
473	20250320	130100	42410680	5020	5020	5020	5020	0
474	20250320	130000	42410680	5020	5020	5020	5020	0
475	20250320	125900	42410680	5020	5020	5020	5020	0
476	20250320	125800	42410680	5020	5020	5020	5020	0
477	20250320	125700	42410680	5020	5020	5020	5020	0
478	20250320	125600	42410680	5020	5020	5020	5020	0
479	20250320	125500	42410680	5020	5020	5020	5020	0
480	20250320	125400	42410680	5020	5020	5020	5020	0
481	20250320	125300	42410680	5020	5020	5020	5020	0
482	20250320	125200	42410680	5020	5020	5020	5020	0
483	20250320	125100	42410680	5020	4975	5020	4975	1628
484	20250320	125000	34300365	4975	4975	4975	4975	0
485	20250320	124900	34300365	4975	4975	4975	4975	0
486	20250320	124800	34300365	4975	4975	4975	4975	0
487	20250320	124700	34300365	4975	4975	4975	4975	0
488	20250320	124600	34300365	4975	4975	4975	4975	0
489	20250320	124500	34300365	4975	4975	4975	4975	0
490	20250320	124400	34300365	4975	4975	4975	4975	0
491	20250320	124300	34300365	4975	4975	4975	4975	0
492	20250320	124200	34300365	4975	4970	4975	4970	3
493	20250320	124100	34285445	4920	4920	4920	4920	0
494	20250320	124000	34285445	4920	4920	4920	4920	0
495	20250320	123900	34285445	4920	4920	4920	4920	0
496	20250320	123800	34285445	4920	4920	4920	4920	0
497	20250320	123700	34285445	4920	4920	4920	4920	0
498	20250320	123600	34285445	4920	4920	4920	4920	0
499	20250320	123500	34285445	4920	4920	4920	4920	2
500	20250320	123400	34275605	4930	4935	4935	4930	439
501	20250320	123300	32111325	4970	4970	4970	4970	0
502	20250320	123200	32111325	4970	4970	4970	4970	0
503	20250320	123100	32111325	4970	4970	4970	4970	0
504	20250320	123000	32111325	4970	4970	4970	4970	0
505	20250320	122900	32111325	4970	4970	4970	4970	0
506	20250320	122800	32111325	4970	4970	4970	4970	0
507	20250320	122700	32111325	4970	4970	4970	4970	0
508	20250320	122600	32111325	4970	4970	4970	4970	0
509	20250320	122500	32111325	4970	4970	4970	4970	0
510	20250320	122400	32111325	4970	4970	4970	4970	0
511	20250320	122300	32111325	4970	4970	4970	4970	0
512	20250320	122200	32111325	4970	4970	4970	4970	0
513	20250320	122100	32111325	4970	4970	4970	4970	0
514	20250320	122000	32111325	4970	4970	4970	4970	0
515	20250320	121900	32111325	4970	4970	4970	4970	0
516	20250320	121800	32111325	4970	4970	4970	4970	0
517	20250320	121700	32111325	4970	4970	4970	4970	1
518	20250320	121600	32106355	4920	4920	4920	4920	0
519	20250320	121500	32106355	4920	4920	4920	4920	14
520	20250320	121400	32037475	4970	4970	4970	4970	0
521	20250320	121300	32037475	4970	4970	4970	4970	0
522	20250320	121200	32037475	4970	4970	4970	4970	1
523	20250320	121100	32032505	4920	4925	4925	4920	100
524	20250320	121000	31540095	4930	4930	4930	4930	0
525	20250320	120900	31540095	4930	4930	4930	4930	0
526	20250320	120800	31540095	4930	4930	4930	4930	0
527	20250320	120700	31540095	4930	4930	4930	4930	459
528	20250320	120600	29277225	4930	4930	4930	4930	0
529	20250320	120500	29277225	4930	4930	4930	4930	0
530	20250320	120400	29277225	4930	4930	4930	4930	0
531	20250320	120300	29277225	4930	4930	4930	4930	0
532	20250320	120200	29277225	4930	4930	4930	4930	0
533	20250320	120100	29277225	4930	4930	4930	4930	0
534	20250320	120000	29277225	4930	4930	4930	4930	0
535	20250320	115900	29277225	4930	4930	4930	4930	124
536	20250320	115800	28665905	4980	4930	4980	4930	2
537	20250320	115700	28655995	4980	4980	4980	4980	0
538	20250320	115600	28655995	4980	4980	4980	4980	0
539	20250320	115500	28655995	4980	4980	4980	4980	0
540	20250320	115400	28655995	4980	4980	4980	4980	0
541	20250320	115300	28655995	4980	4980	4980	4980	1
542	20250320	115200	28651015	4930	4930	4930	4930	0
543	20250320	115100	28651015	4930	4930	4930	4930	0
544	20250320	115000	28651015	4930	4930	4930	4930	0
545	20250320	114900	28651015	4930	4930	4930	4930	0
546	20250320	114800	28651015	4930	4930	4930	4930	0
547	20250320	114700	28651015	4930	4930	4930	4930	0
548	20250320	114600	28651015	4930	4930	4930	4930	30
549	20250320	114500	28503115	4980	4980	4980	4980	0
550	20250320	114400	28503115	4980	4980	4980	4980	0
551	20250320	114300	28503115	4980	4980	4980	4980	0
552	20250320	114200	28503115	4980	4980	4980	4980	0
553	20250320	114100	28503115	4980	4980	4980	4980	0
554	20250320	114000	28503115	4980	4980	4980	4980	0
555	20250320	113900	28503115	4980	4980	4980	4980	0
556	20250320	113800	28503115	4980	4980	4980	4980	0
557	20250320	113700	28503115	4980	4980	4980	4980	0
558	20250320	113600	28503115	4980	4980	4980	4980	0
559	20250320	113500	28503115	4980	4980	4980	4980	1
560	20250320	113400	28498135	4925	4940	4940	4925	448
561	20250320	113300	26287890	4980	4980	4980	4980	1
562	20250320	113200	26282910	4945	4945	4945	4945	0
563	20250320	113100	26282910	4945	4945	4945	4945	51
564	20250320	113000	26030715	4980	4980	4980	4980	0
565	20250320	112900	26030715	4980	4980	4980	4980	1
566	20250320	112800	26025735	4950	4950	4950	4950	0
567	20250320	112700	26025735	4950	4950	4950	4950	8
568	20250320	112600	25986135	4945	4945	4945	4945	0
569	20250320	112500	25986135	4945	4945	4945	4945	101
570	20250320	112400	25486690	4985	4985	4985	4985	0
571	20250320	112300	25486690	4985	4985	4985	4985	0
572	20250320	112200	25486690	4985	4985	4985	4985	0
573	20250320	112100	25486690	4985	4985	4985	4985	0
574	20250320	112000	25486690	4985	4985	4985	4985	0
575	20250320	111900	25486690	4985	4985	4985	4985	0
576	20250320	111800	25486690	4985	4985	4985	4985	0
577	20250320	111700	25486690	4985	4985	4985	4985	0
578	20250320	111600	25486690	4985	4985	4985	4985	0
579	20250320	111500	25486690	4985	4985	4985	4985	0
580	20250320	111400	25486690	4985	4985	4985	4985	0
581	20250320	111300	25486690	4985	4985	4985	4985	0
582	20250320	111200	25486690	4985	4985	4985	4985	0
583	20250320	111100	25486690	4985	4985	4985	4985	0
584	20250320	111000	25486690	4985	4985	4985	4985	0
585	20250320	110900	25486690	4985	4985	4985	4985	0
586	20250320	110800	25486690	4985	4985	4985	4985	0
587	20250320	110700	25486690	4985	4985	4985	4985	0
588	20250320	110600	25486690	4985	4985	4985	4985	0
589	20250320	110500	25486690	4985	4985	4985	4985	0
590	20250320	110400	25486690	4985	4985	4985	4985	0
591	20250320	110300	25486690	4985	4985	4985	4985	0
592	20250320	110200	25486690	4985	4985	4985	4985	0
593	20250320	110100	25486690	4985	4985	4985	4985	0
594	20250320	110000	25486690	4985	4985	4985	4985	0
595	20250320	105900	25486690	4985	4985	4985	4985	0
596	20250320	105800	25486690	4985	4985	4985	4985	0
597	20250320	105700	25486690	4985	4985	4985	4985	0
598	20250320	105600	25486690	4985	4985	4985	4985	0
599	20250320	105500	25486690	4985	4985	4985	4985	0
600	20250320	105400	25486690	4985	4985	4985	4985	50
601	20250320	105300	25237440	4985	4985	4985	4985	0
602	20250320	105200	25237440	4985	4985	4985	4985	0
603	20250320	105100	25237440	4985	4985	4985	4985	3
604	20250320	105000	25222485	4985	4985	4985	4985	0
605	20250320	104900	25222485	4985	4985	4985	4985	0
606	20250320	104800	25222485	4985	4985	4985	4985	0
607	20250320	104700	25222485	4985	4985	4985	4985	0
608	20250320	104600	25222485	4985	4985	4985	4985	0
609	20250320	104500	25222485	4985	4985	4985	4985	0
610	20250320	104400	25222485	4985	4945	4985	4940	250
611	20250320	104300	23987405	4990	4990	4990	4990	0
612	20250320	104200	23987405	4990	4990	4990	4990	0
613	20250320	104100	23987405	4990	4990	4990	4990	0
614	20250320	104000	23987405	4990	4950	4990	4935	556
615	20250320	103900	21240590	4980	4980	4980	4980	0
616	20250320	103800	21240590	4980	4980	4980	4980	0
617	20250320	103700	21240590	4980	4980	4980	4980	0
618	20250320	103600	21240590	4980	4980	4980	4980	0
619	20250320	103500	21240590	4980	4980	4980	4980	0
620	20250320	103400	21240590	4980	4980	4980	4980	0
621	20250320	103300	21240590	4980	4975	4980	4960	1619
622	20250320	103200	13205250	4980	4985	4985	4980	330
623	20250320	103100	11561350	5010	5010	5010	5010	0
624	20250320	103000	11561350	5010	4990	5010	4990	101
625	20250320	102900	11057340	4995	4995	4995	4995	100
626	20250320	102800	10557840	5010	5010	5010	5010	0
627	20250320	102700	10557840	5010	5010	5010	5010	0
628	20250320	102600	10557840	5010	5010	5010	5010	0
629	20250320	102500	10557840	5010	5010	5010	5010	0
630	20250320	102400	10557840	5010	5010	5010	5010	1
631	20250320	102300	10552830	5000	5000	5000	5000	0
632	20250320	102200	10552830	5000	5000	5000	5000	0
633	20250320	102100	10552830	5000	5000	5000	5000	0
634	20250320	102000	10552830	5000	5000	5000	5000	0
635	20250320	101900	10552830	5000	5000	5000	5000	0
636	20250320	101800	10552830	5000	5010	5010	5000	690
637	20250320	101700	7097850	5050	5050	5050	5050	0
638	20250320	101600	7097850	5050	5050	5050	5050	0
639	20250320	101500	7097850	5050	5050	5050	5050	0
640	20250320	101400	7097850	5050	5050	5050	5050	0
641	20250320	101300	7097850	5050	5050	5050	5050	0
642	20250320	101200	7097850	5050	5050	5050	5050	0
643	20250320	101100	7097850	5050	5050	5050	5050	0
644	20250320	101000	7097850	5050	5050	5050	5050	0
645	20250320	100900	7097850	5050	5050	5050	5050	0
646	20250320	100800	7097850	5050	5050	5050	5050	0
647	20250320	100700	7097850	5050	5050	5050	5050	0
648	20250320	100600	7097850	5050	5050	5050	5050	0
649	20250320	100500	7097850	5050	5050	5050	5050	0
650	20250320	100400	7097850	5050	5050	5050	5050	0
651	20250320	100300	7097850	5050	5050	5050	5050	0
652	20250320	100200	7097850	5050	5050	5050	5050	0
653	20250320	100100	7097850	5050	5050	5050	5050	0
654	20250320	100000	7097850	5050	5050	5050	5050	0
655	20250320	095900	7097850	5050	5050	5050	5050	0
656	20250320	095800	7097850	5050	5050	5050	5050	0
657	20250320	095700	7097850	5050	5050	5050	5050	0
658	20250320	095600	7097850	5050	5050	5050	5050	0
659	20250320	095500	7097850	5050	5050	5050	5050	0
660	20250320	095400	7097850	5050	5050	5050	5050	1
661	20250320	095300	7092800	5030	5030	5030	5030	0
662	20250320	095200	7092800	5030	5030	5030	5030	0
663	20250320	095100	7092800	5030	5030	5030	5030	0
664	20250320	095000	7092800	5030	5030	5030	5030	0
665	20250320	094900	7092800	5030	5030	5030	5030	100
666	20250320	094800	6589800	5050	5050	5050	5050	0
667	20250320	094700	6589800	5050	5050	5050	5050	5
668	20250320	094600	6564550	5030	5030	5030	5030	0
669	20250320	094500	6564550	5030	5030	5030	5030	296
670	20250320	094400	5075670	5030	5030	5030	5030	0
671	20250320	094300	5075670	5030	5030	5030	5030	0
672	20250320	094200	5075670	5030	5030	5030	5030	0
673	20250320	094100	5075670	5030	5030	5030	5030	0
674	20250320	094000	5075670	5030	5030	5030	5030	0
675	20250320	093900	5075670	5030	5030	5030	5030	0
676	20250320	093800	5075670	5030	5030	5030	5030	0
677	20250320	093700	5075670	5030	5030	5030	5030	1
678	20250320	093600	5070640	4990	4990	4990	4990	20
679	20250320	093500	4970840	5030	4995	5030	4990	203
680	20250320	093400	3957315	5030	5030	5030	5030	0
681	20250320	093300	3957315	5030	5030	5030	5030	0
682	20250320	093200	3957315	5030	5030	5030	5030	0
683	20250320	093100	3957315	5030	5030	5030	5030	0
684	20250320	093000	3957315	5030	5030	5030	5030	0
685	20250320	092900	3957315	5030	5030	5030	5030	0
686	20250320	092800	3957315	5030	5030	5030	5030	0
687	20250320	092700	3957315	5030	5030	5030	5030	0
688	20250320	092600	3957315	5030	5030	5030	5030	0
689	20250320	092500	3957315	5030	5030	5030	5030	0
690	20250320	092400	3957315	5030	5030	5030	5030	0
691	20250320	092300	3957315	5030	4995	5030	4995	3
692	20250320	092200	3942260	4990	4990	4990	4990	1
693	20250320	092100	3937270	5040	5040	5040	5040	0
694	20250320	092000	3937270	5040	5040	5040	5040	0
695	20250320	091900	3937270	5040	5040	5040	5040	0
696	20250320	091800	3937270	5040	5040	5040	5040	0
697	20250320	091700	3937270	5040	5040	5040	5040	0
698	20250320	091600	3937270	5040	5040	5040	5040	0
699	20250320	091500	3937270	5040	4995	5040	4995	2
700	20250320	091400	3927235	5050	5050	5050	5050	0
701	20250320	091300	3927235	5050	5000	5050	5000	2
702	20250320	091200	3917185	4975	4975	4975	4975	13
703	20250320	091100	3852510	5080	5080	5080	5080	0
704	20250320	091000	3852510	5080	5080	5080	5080	0
705	20250320	090900	3852510	5080	5080	5080	5080	0
706	20250320	090800	3852510	5080	5080	5080	5080	0
707	20250320	090700	3852510	5080	5080	5080	5080	0
708	20250320	090600	3852510	5080	5080	5080	5080	1
709	20250320	090500	3847430	5000	5010	5010	5000	667
710	20250320	090400	509960	5100	5100	5100	5100	0
711	20250320	090300	509960	5100	5100	5100	5100	1
712	20250320	090200	504860	5090	5090	5090	5090	2
713	20250320	090100	494680	5090	5090	5090	5090	52
714	20250320	090000	230000	5000	5000	5000	5000	46