KissMeData/041920/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	192800	87706145	5040	5040	5040	5040	1515
3	20250306	192700	87706145	5040	5040	5040	5040	0
4	20250306	192600	87706145	5040	5040	5040	5040	0
5	20250306	192500	87706145	5040	5040	5040	5040	0
6	20250306	192400	87706145	5040	5040	5040	5040	0
7	20250306	192300	87706145	5040	5040	5040	5040	0
8	20250306	192200	87706145	5040	5040	5040	5040	0
9	20250306	192100	87706145	5040	5040	5040	5040	0
10	20250306	192000	87706145	5040	5040	5040	5040	0
11	20250306	191900	87706145	5040	5040	5040	5040	0
12	20250306	191800	87706145	5040	5040	5040	5040	0
13	20250306	191700	87706145	5040	5040	5040	5040	0
14	20250306	191600	87706145	5040	5040	5040	5040	0
15	20250306	191500	87706145	5040	5040	5040	5040	0
16	20250306	191400	87706145	5040	5040	5040	5040	0
17	20250306	191300	87706145	5040	5040	5040	5040	0
18	20250306	191200	87706145	5040	5040	5040	5040	0
19	20250306	191100	87706145	5040	5040	5040	5040	0
20	20250306	191000	87706145	5040	5040	5040	5040	0
21	20250306	190900	87706145	5040	5040	5040	5040	0
22	20250306	190800	87706145	5040	5040	5040	5040	0
23	20250306	190700	87706145	5040	5040	5040	5040	0
24	20250306	190600	87706145	5040	5040	5040	5040	0
25	20250306	190500	87706145	5040	5040	5040	5040	0
26	20250306	190400	87706145	5040	5040	5040	5040	0
27	20250306	190300	87706145	5040	5040	5040	5040	0
28	20250306	190200	87706145	5040	5040	5040	5040	0
29	20250306	190100	87706145	5040	5040	5040	5040	0
30	20250306	190000	87706145	5040	5040	5040	5040	0
31	20250306	185900	87706145	5040	5040	5040	5040	0
32	20250306	185800	87706145	5040	5040	5040	5040	1515
33	20250306	185700	87706145	5040	5040	5040	5040	0
34	20250306	185600	87706145	5040	5040	5040	5040	0
35	20250306	185500	87706145	5040	5040	5040	5040	0
36	20250306	185400	87706145	5040	5040	5040	5040	0
37	20250306	185300	87706145	5040	5040	5040	5040	0
38	20250306	185200	87706145	5040	5040	5040	5040	0
39	20250306	185100	87706145	5040	5040	5040	5040	0
40	20250306	185000	87706145	5040	5040	5040	5040	0
41	20250306	184900	87706145	5040	5040	5040	5040	0
42	20250306	184800	87706145	5040	5040	5040	5040	0
43	20250306	184700	87706145	5040	5040	5040	5040	0
44	20250306	184600	87706145	5040	5040	5040	5040	0
45	20250306	184500	87706145	5040	5040	5040	5040	0
46	20250306	184400	87706145	5040	5040	5040	5040	0
47	20250306	184300	87706145	5040	5040	5040	5040	0
48	20250306	184200	87706145	5040	5040	5040	5040	0
49	20250306	184100	87706145	5040	5040	5040	5040	0
50	20250306	184000	87706145	5040	5040	5040	5040	0
51	20250306	183900	87706145	5040	5040	5040	5040	0
52	20250306	183800	87706145	5040	5040	5040	5040	0
53	20250306	183700	87706145	5040	5040	5040	5040	0
54	20250306	183600	87706145	5040	5040	5040	5040	0
55	20250306	183500	87706145	5040	5040	5040	5040	0
56	20250306	183400	87706145	5040	5040	5040	5040	0
57	20250306	183300	87706145	5040	5040	5040	5040	0
58	20250306	183200	87706145	5040	5040	5040	5040	0
59	20250306	183100	87706145	5040	5040	5040	5040	0
60	20250306	183000	87706145	5040	5040	5040	5040	0
61	20250306	182900	87706145	5040	5040	5040	5040	0
62	20250306	182800	87706145	5040	5040	5040	5040	1515
63	20250306	182700	87706145	5040	5040	5040	5040	0
64	20250306	182600	87706145	5040	5040	5040	5040	0
65	20250306	182500	87706145	5040	5040	5040	5040	0
66	20250306	182400	87706145	5040	5040	5040	5040	0
67	20250306	182300	87706145	5040	5040	5040	5040	0
68	20250306	182200	87706145	5040	5040	5040	5040	0
69	20250306	182100	87706145	5040	5040	5040	5040	0
70	20250306	182000	87706145	5040	5040	5040	5040	0
71	20250306	181900	87706145	5040	5040	5040	5040	0
72	20250306	181800	87706145	5040	5040	5040	5040	0
73	20250306	181700	87706145	5040	5040	5040	5040	0
74	20250306	181600	87706145	5040	5040	5040	5040	0
75	20250306	181500	87706145	5040	5040	5040	5040	0
76	20250306	181400	87706145	5040	5040	5040	5040	0
77	20250306	181300	87706145	5040	5040	5040	5040	0
78	20250306	181200	87706145	5040	5040	5040	5040	0
79	20250306	181100	87706145	5040	5040	5040	5040	0
80	20250306	181000	87706145	5040	5040	5040	5040	0
81	20250306	180900	87706145	5040	5040	5040	5040	0
82	20250306	180800	87706145	5040	5040	5040	5040	0
83	20250306	180700	87706145	5040	5040	5040	5040	0
84	20250306	180600	87706145	5040	5040	5040	5040	0
85	20250306	180500	87706145	5040	5040	5040	5040	0
86	20250306	180400	87706145	5040	5040	5040	5040	0
87	20250306	180300	87706145	5040	5040	5040	5040	0
88	20250306	180200	87706145	5040	5040	5040	5040	0
89	20250306	180100	87706145	5040	5040	5040	5040	0
90	20250306	180000	87706145	5040	5040	5040	5040	0
91	20250306	175900	87706145	5040	5040	5040	5040	0
92	20250306	175800	87706145	5040	5040	5040	5040	1515
93	20250306	175700	87706145	5040	5040	5040	5040	0
94	20250306	175600	87706145	5040	5040	5040	5040	0
95	20250306	175500	87706145	5040	5040	5040	5040	0
96	20250306	175400	87706145	5040	5040	5040	5040	0
97	20250306	175300	87706145	5040	5040	5040	5040	0
98	20250306	175200	87706145	5040	5040	5040	5040	0
99	20250306	175100	87706145	5040	5040	5040	5040	0
100	20250306	175000	87706145	5040	5040	5040	5040	0
101	20250306	174900	87706145	5040	5040	5040	5040	0
102	20250306	174800	87706145	5040	5040	5040	5040	0
103	20250306	174700	87706145	5040	5040	5040	5040	0
104	20250306	174600	87706145	5040	5040	5040	5040	0
105	20250306	174500	87706145	5040	5040	5040	5040	0
106	20250306	174400	87706145	5040	5040	5040	5040	0
107	20250306	174300	87706145	5040	5040	5040	5040	0
108	20250306	174200	87706145	5040	5040	5040	5040	0
109	20250306	174100	87706145	5040	5040	5040	5040	0
110	20250306	174000	87706145	5040	5040	5040	5040	0
111	20250306	173900	87706145	5040	5040	5040	5040	0
112	20250306	173800	87706145	5040	5040	5040	5040	0
113	20250306	173700	87706145	5040	5040	5040	5040	0
114	20250306	173600	87706145	5040	5040	5040	5040	0
115	20250306	173500	87706145	5040	5040	5040	5040	0
116	20250306	173400	87706145	5040	5040	5040	5040	0
117	20250306	173300	87706145	5040	5040	5040	5040	0
118	20250306	173200	87706145	5040	5040	5040	5040	0
119	20250306	173100	87706145	5040	5040	5040	5040	0
120	20250306	173000	87706145	5040	5040	5040	5040	0
121	20250306	172900	87706145	5040	5040	5040	5040	0
122	20250306	172800	87706145	5040	5040	5040	5040	1515
123	20250306	172700	87706145	5040	5040	5040	5040	0
124	20250306	172600	87706145	5040	5040	5040	5040	0
125	20250306	172500	87706145	5040	5040	5040	5040	0
126	20250306	172400	87706145	5040	5040	5040	5040	0
127	20250306	172300	87706145	5040	5040	5040	5040	0
128	20250306	172200	87706145	5040	5040	5040	5040	0
129	20250306	172100	87706145	5040	5040	5040	5040	0
130	20250306	172000	87706145	5040	5040	5040	5040	0
131	20250306	171900	87706145	5040	5040	5040	5040	0
132	20250306	171800	87706145	5040	5040	5040	5040	0
133	20250306	171700	87706145	5040	5040	5040	5040	0
134	20250306	171600	87706145	5040	5040	5040	5040	0
135	20250306	171500	87706145	5040	5040	5040	5040	0
136	20250306	171400	87706145	5040	5040	5040	5040	0
137	20250306	171300	87706145	5040	5040	5040	5040	0
138	20250306	171200	87706145	5040	5040	5040	5040	0
139	20250306	171100	87706145	5040	5040	5040	5040	0
140	20250306	171000	87706145	5040	5040	5040	5040	0
141	20250306	170900	87706145	5040	5040	5040	5040	0
142	20250306	170800	87706145	5040	5040	5040	5040	0
143	20250306	170700	87706145	5040	5040	5040	5040	0
144	20250306	170600	87706145	5040	5040	5040	5040	0
145	20250306	170500	87706145	5040	5040	5040	5040	0
146	20250306	170400	87706145	5040	5040	5040	5040	0
147	20250306	170300	87706145	5040	5040	5040	5040	0
148	20250306	170200	87706145	5040	5040	5040	5040	0
149	20250306	170100	87706145	5040	5040	5040	5040	0
150	20250306	170000	87706145	5040	5040	5040	5040	0
151	20250306	165900	87706145	5040	5040	5040	5040	0
152	20250306	165800	87706145	5040	5040	5040	5040	1515
153	20250306	165700	87706145	5040	5040	5040	5040	0
154	20250306	165600	87706145	5040	5040	5040	5040	0
155	20250306	165500	87706145	5040	5040	5040	5040	0
156	20250306	165400	87706145	5040	5040	5040	5040	0
157	20250306	165300	87706145	5040	5040	5040	5040	0
158	20250306	165200	87706145	5040	5040	5040	5040	0
159	20250306	165100	87706145	5040	5040	5040	5040	0
160	20250306	165000	87706145	5040	5040	5040	5040	0
161	20250306	164900	87706145	5040	5040	5040	5040	0
162	20250306	164800	87706145	5040	5040	5040	5040	0
163	20250306	164700	87706145	5040	5040	5040	5040	0
164	20250306	164600	87706145	5040	5040	5040	5040	0
165	20250306	164500	87706145	5040	5040	5040	5040	0
166	20250306	164400	87706145	5040	5040	5040	5040	0
167	20250306	164300	87706145	5040	5040	5040	5040	0
168	20250306	164200	87706145	5040	5040	5040	5040	0
169	20250306	164100	87706145	5040	5040	5040	5040	0
170	20250306	164000	87706145	5040	5040	5040	5040	0
171	20250306	163900	87706145	5040	5040	5040	5040	0
172	20250306	163800	87706145	5040	5040	5040	5040	0
173	20250306	163700	87706145	5040	5040	5040	5040	0
174	20250306	163600	87706145	5040	5040	5040	5040	0
175	20250306	163500	87706145	5040	5040	5040	5040	0
176	20250306	163400	87706145	5040	5040	5040	5040	0
177	20250306	163300	87706145	5040	5040	5040	5040	0
178	20250306	163200	87706145	5040	5040	5040	5040	0
179	20250306	163100	87706145	5040	5040	5040	5040	0
180	20250306	163000	87706145	5040	5040	5040	5040	0
181	20250306	162900	87706145	5040	5040	5040	5040	0
182	20250306	162800	87706145	5040	5040	5040	5040	1515
183	20250306	162700	87706145	5040	5040	5040	5040	0
184	20250306	162600	87706145	5040	5040	5040	5040	0
185	20250306	162500	87706145	5040	5040	5040	5040	0
186	20250306	162400	87706145	5040	5040	5040	5040	0
187	20250306	162300	87706145	5040	5040	5040	5040	0
188	20250306	162200	87706145	5040	5040	5040	5040	0
189	20250306	162100	87706145	5040	5040	5040	5040	0
190	20250306	162000	87706145	5040	5040	5040	5040	0
191	20250306	161900	87706145	5040	5040	5040	5040	0
192	20250306	161800	87706145	5040	5040	5040	5040	0
193	20250306	161700	87706145	5040	5040	5040	5040	0
194	20250306	161600	87706145	5040	5040	5040	5040	0
195	20250306	161500	87706145	5040	5040	5040	5040	0
196	20250306	161400	87706145	5040	5040	5040	5040	0
197	20250306	161300	87706145	5040	5040	5040	5040	0
198	20250306	161200	87706145	5040	5040	5040	5040	0
199	20250306	161100	87706145	5040	5040	5040	5040	0
200	20250306	161000	87706145	5040	5040	5040	5040	0
201	20250306	160900	87706145	5040	5040	5040	5040	0
202	20250306	160800	87706145	5040	5040	5040	5040	0
203	20250306	160700	87706145	5040	5040	5040	5040	0
204	20250306	160600	87706145	5040	5040	5040	5040	0
205	20250306	160500	87706145	5040	5040	5040	5040	0
206	20250306	160400	87706145	5040	5040	5040	5040	0
207	20250306	160300	87706145	5040	5040	5040	5040	0
208	20250306	160200	87706145	5040	5040	5040	5040	0
209	20250306	160100	87706145	5040	5040	5040	5040	0
210	20250306	160000	87706145	5040	5040	5040	5040	0
211	20250306	155900	87706145	5040	5040	5040	5040	0
212	20250306	155800	87706145	5040	5040	5040	5040	1515
213	20250306	155700	87706145	5040	5040	5040	5040	0
214	20250306	155600	87706145	5040	5040	5040	5040	0
215	20250306	155500	87706145	5040	5040	5040	5040	0
216	20250306	155400	87706145	5040	5040	5040	5040	0
217	20250306	155300	87706145	5040	5040	5040	5040	0
218	20250306	155200	87706145	5040	5040	5040	5040	0
219	20250306	155100	87706145	5040	5040	5040	5040	0
220	20250306	155000	87706145	5040	5040	5040	5040	0
221	20250306	154900	87706145	5040	5040	5040	5040	0
222	20250306	154800	87706145	5040	5040	5040	5040	0
223	20250306	154700	87706145	5040	5040	5040	5040	0
224	20250306	154600	87706145	5040	5040	5040	5040	0
225	20250306	154500	87706145	5040	5040	5040	5040	0
226	20250306	154400	87706145	5040	5040	5040	5040	0
227	20250306	154300	87706145	5040	5040	5040	5040	0
228	20250306	154200	87706145	5040	5040	5040	5040	0
229	20250306	154100	87706145	5040	5040	5040	5040	0
230	20250306	154000	87706145	5040	5040	5040	5040	0
231	20250306	153900	87706145	5040	5040	5040	5040	0
232	20250306	153800	87706145	5040	5040	5040	5040	0
233	20250306	153700	87706145	5040	5040	5040	5040	0
234	20250306	153600	87706145	5040	5040	5040	5040	0
235	20250306	153500	87706145	5040	5040	5040	5040	0
236	20250306	153400	87706145	5040	5040	5040	5040	0
237	20250306	153300	87706145	5040	5040	5040	5040	0
238	20250306	153200	87706145	5040	5040	5040	5040	0
239	20250306	153100	87706145	5040	5040	5040	5040	0
240	20250306	153000	87706145	5040	5040	5040	5040	1515
241	20250306	152900	80070545	5020	5020	5020	5020	0
242	20250306	152800	80070545	5020	5020	5020	5020	0
243	20250306	152700	80070545	5020	5020	5020	5020	0
244	20250306	152600	80070545	5020	5020	5020	5020	0
245	20250306	152500	80070545	5020	5020	5020	5020	0
246	20250306	152400	80070545	5020	5020	5020	5020	0
247	20250306	152300	80070545	5020	5020	5020	5020	0
248	20250306	152200	80070545	5020	5020	5020	5020	0
249	20250306	152100	80070545	5020	5020	5020	5020	0
250	20250306	152000	80070545	5020	5020	5020	5020	0
251	20250306	151900	80070545	5020	5020	5020	5020	4
252	20250306	151800	80050465	5020	5020	5020	5020	0
253	20250306	151700	80050465	5020	5020	5020	5020	0
254	20250306	151600	80050465	5020	5020	5020	5020	1
255	20250306	151500	80045445	5000	5000	5000	5000	20
256	20250306	151400	79945445	5000	5000	5000	5000	20
257	20250306	151300	79845445	5020	5020	5020	5020	0
258	20250306	151200	79845445	5020	5020	5020	5020	0
259	20250306	151100	79845445	5020	5020	5020	5020	0
260	20250306	151000	79845445	5020	5020	5020	5020	0
261	20250306	150900	79845445	5020	5020	5020	5020	0
262	20250306	150800	79845445	5020	5020	5020	5020	0
263	20250306	150700	79845445	5020	5020	5020	5000	415
264	20250306	150600	77770025	5000	5000	5000	5000	0
265	20250306	150500	77770025	5000	5000	5000	5000	0
266	20250306	150400	77770025	5000	5000	5000	5000	0
267	20250306	150300	77770025	5000	5000	5000	5000	0
268	20250306	150200	77770025	5000	5000	5000	5000	1006
269	20250306	150100	72740025	5000	5000	5000	5000	0
270	20250306	150000	72740025	5000	5000	5000	5000	600
271	20250306	145900	69740025	5020	5020	5020	5020	0
272	20250306	145800	69740025	5020	5020	5020	5020	0
273	20250306	145700	69740025	5020	5020	5020	5020	1
274	20250306	145600	69735005	5000	5000	5000	5000	281
275	20250306	145500	68330005	5000	5000	5000	5000	0
276	20250306	145400	68330005	5000	5000	5000	5000	506
277	20250306	145300	65800005	5000	5000	5000	5000	0
278	20250306	145200	65800005	5000	5000	5000	5000	0
279	20250306	145100	65800005	5000	5000	5000	5000	0
280	20250306	145000	65800005	5000	5000	5000	5000	0
281	20250306	144900	65800005	5000	5010	5010	5000	247
282	20250306	144800	64563005	4995	4995	4995	4995	7
283	20250306	144700	64528040	4995	5010	5010	4995	442
284	20250306	144600	62314085	5020	5020	5020	5020	0
285	20250306	144500	62314085	5020	5020	5020	5020	0
286	20250306	144400	62314085	5020	5020	5020	5020	0
287	20250306	144300	62314085	5020	5020	5020	5020	0
288	20250306	144200	62314085	5020	5020	5020	5020	0
289	20250306	144100	62314085	5020	5020	5020	5020	1
290	20250306	144000	62309065	5020	5020	5020	5020	0
291	20250306	143900	62309065	5020	5020	5020	5020	0
292	20250306	143800	62309065	5020	5020	5020	5020	0
293	20250306	143700	62309065	5020	5020	5020	5020	0
294	20250306	143600	62309065	5020	5020	5020	5020	0
295	20250306	143500	62309065	5020	5020	5020	5020	0
296	20250306	143400	62309065	5020	5020	5020	5020	0
297	20250306	143300	62309065	5020	5020	5020	5020	0
298	20250306	143200	62309065	5020	5020	5020	5020	0
299	20250306	143100	62309065	5020	5020	5020	5020	0
300	20250306	143000	62309065	5020	5020	5020	5020	0
301	20250306	142900	62309065	5020	5020	5020	5020	0
302	20250306	142800	62309065	5020	5020	5020	5020	0
303	20250306	142700	62309065	5020	5020	5020	5020	0
304	20250306	142600	62309065	5020	5020	5020	5020	9
305	20250306	142500	62263885	5020	5020	5020	5020	0
306	20250306	142400	62263885	5020	5020	5020	5020	0
307	20250306	142300	62263885	5020	5020	5020	5020	0
308	20250306	142200	62263885	5020	5020	5020	5020	0
309	20250306	142100	62263885	5020	5020	5020	5020	0
310	20250306	142000	62263885	5020	5020	5020	5020	0
311	20250306	141900	62263885	5020	5020	5020	5020	0
312	20250306	141800	62263885	5020	5020	5020	5020	0
313	20250306	141700	62263885	5020	5020	5020	5020	0
314	20250306	141600	62263885	5020	5020	5020	5020	0
315	20250306	141500	62263885	5020	5020	5020	5020	0
316	20250306	141400	62263885	5020	5020	5020	5020	0
317	20250306	141300	62263885	5020	5020	5020	5020	0
318	20250306	141200	62263885	5020	5020	5020	5020	0
319	20250306	141100	62263885	5020	5020	5020	5020	1
320	20250306	141000	62258865	4995	4995	4995	4995	0
321	20250306	140900	62258865	4995	5010	5010	4995	211
322	20250306	140800	61201920	5010	5010	5010	5010	0
323	20250306	140700	61201920	5010	5010	5010	5010	0
324	20250306	140600	61201920	5010	5010	5010	5010	0
325	20250306	140500	61201920	5010	5010	5010	5010	0
326	20250306	140400	61201920	5010	5010	5010	5010	0
327	20250306	140300	61201920	5010	5010	5010	5010	0
328	20250306	140200	61201920	5010	5010	5010	5010	0
329	20250306	140100	61201920	5010	5010	5010	5010	0
330	20250306	140000	61201920	5010	5010	5010	5010	0
331	20250306	135900	61201920	5010	5010	5010	5010	0
332	20250306	135800	61201920	5010	5010	5010	5010	0
333	20250306	135700	61201920	5010	5010	5010	5010	0
334	20250306	135600	61201920	5010	5010	5010	5010	0
335	20250306	135500	61201920	5010	5010	5010	5010	0
336	20250306	135400	61201920	5010	5010	5010	5010	0
337	20250306	135300	61201920	5010	5010	5010	5010	1
338	20250306	135200	61196910	5000	5000	5000	5000	0
339	20250306	135100	61196910	5000	5000	5000	5000	0
340	20250306	135000	61196910	5000	5000	5000	5000	0
341	20250306	134900	61196910	5000	5000	5000	5000	0
342	20250306	134800	61196910	5000	5000	5000	5000	0
343	20250306	134700	61196910	5000	5000	5000	5000	0
344	20250306	134600	61196910	5000	5000	5000	5000	0
345	20250306	134500	61196910	5000	5000	5000	5000	0
346	20250306	134400	61196910	5000	5000	5000	5000	0
347	20250306	134300	61196910	5000	5000	5000	5000	980
348	20250306	134200	56296910	5000	5000	5000	5000	0
349	20250306	134100	56296910	5000	5000	5000	5000	0
350	20250306	134000	56296910	5000	5000	5000	5000	1
351	20250306	133900	56291910	5000	5000	5000	5000	0
352	20250306	133800	56291910	5000	5000	5000	5000	0
353	20250306	133700	56291910	5000	5000	5000	5000	0
354	20250306	133600	56291910	5000	5000	5000	5000	0
355	20250306	133500	56291910	5000	5000	5000	5000	0
356	20250306	133400	56291910	5000	5000	5000	5000	0
357	20250306	133300	56291910	5000	5000	5000	5000	0
358	20250306	133200	56291910	5000	5000	5000	5000	202
359	20250306	133100	55281910	5030	5030	5030	5030	0
360	20250306	133000	55281910	5030	5030	5030	5030	0
361	20250306	132900	55281910	5030	5030	5030	5030	0
362	20250306	132800	55281910	5030	5030	5030	5030	0
363	20250306	132700	55281910	5030	5030	5030	5030	0
364	20250306	132600	55281910	5030	5030	5030	5030	0
365	20250306	132500	55281910	5030	5030	5030	5030	0
366	20250306	132400	55281910	5030	5030	5030	5030	0
367	20250306	132300	55281910	5030	5030	5030	5030	0
368	20250306	132200	55281910	5030	5030	5030	5030	0
369	20250306	132100	55281910	5030	5030	5030	5030	1
370	20250306	132000	55276880	5000	5000	5000	5000	1
371	20250306	131900	55271880	5020	5020	5020	5020	0
372	20250306	131800	55271880	5020	5020	5020	5020	0
373	20250306	131700	55271880	5020	5020	5020	5020	0
374	20250306	131600	55271880	5020	5020	5020	5020	0
375	20250306	131500	55271880	5020	5020	5020	5020	0
376	20250306	131400	55271880	5020	5020	5020	5020	0
377	20250306	131300	55271880	5020	5030	5030	5020	100
378	20250306	131200	54769870	5000	5000	5000	5000	0
379	20250306	131100	54769870	5000	5000	5000	5000	0
380	20250306	131000	54769870	5000	5000	5000	5000	0
381	20250306	130900	54769870	5000	5000	5000	5000	0
382	20250306	130800	54769870	5000	5000	5000	5000	0
383	20250306	130700	54769870	5000	5000	5000	5000	0
384	20250306	130600	54769870	5000	5000	5000	5000	0
385	20250306	130500	54769870	5000	5000	5000	5000	0
386	20250306	130400	54769870	5000	5000	5000	5000	47
387	20250306	130300	54534870	5000	5000	5000	5000	0
388	20250306	130200	54534870	5000	5000	5000	5000	0
389	20250306	130100	54534870	5000	5000	5000	5000	800
390	20250306	130000	50534870	5010	5010	5010	5010	953
391	20250306	125900	45760340	5010	5010	5010	5010	0
392	20250306	125800	45760340	5010	5010	5010	5010	0
393	20250306	125700	45760340	5010	5010	5010	5010	0
394	20250306	125600	45760340	5010	5010	5010	5010	44
395	20250306	125500	45539900	5010	5010	5010	5010	9
396	20250306	125400	45494810	5030	5030	5030	5030	0
397	20250306	125300	45494810	5030	5030	5030	5030	0
398	20250306	125200	45494810	5030	5030	5030	5030	0
399	20250306	125100	45494810	5030	5030	5030	5030	0
400	20250306	125000	45494810	5030	5030	5030	5030	0
401	20250306	124900	45494810	5030	5030	5030	5030	0
402	20250306	124800	45494810	5030	5030	5030	5030	0
403	20250306	124700	45494810	5030	5030	5030	5030	0
404	20250306	124600	45494810	5030	5030	5030	5030	0
405	20250306	124500	45494810	5030	5030	5030	5030	0
406	20250306	124400	45494810	5030	5030	5030	5030	0
407	20250306	124300	45494810	5030	5030	5030	5030	0
408	20250306	124200	45494810	5030	5030	5030	5030	0
409	20250306	124100	45494810	5030	5030	5030	5030	0
410	20250306	124000	45494810	5030	5030	5030	5030	0
411	20250306	123900	45494810	5030	5030	5030	5030	0
412	20250306	123800	45494810	5030	5030	5030	5030	0
413	20250306	123700	45494810	5030	5030	5030	5030	0
414	20250306	123600	45494810	5030	5030	5030	5030	0
415	20250306	123500	45494810	5030	5030	5030	5030	0
416	20250306	123400	45494810	5030	5030	5030	5030	0
417	20250306	123300	45494810	5030	5030	5030	5030	5
418	20250306	123200	45469660	5030	5030	5030	5030	0
419	20250306	123100	45469660	5030	5030	5030	5030	0
420	20250306	123000	45469660	5030	5030	5030	5030	40
421	20250306	122900	45268460	5030	5030	5030	5030	166
422	20250306	122800	44433480	5030	5030	5030	5030	0
423	20250306	122700	44433480	5030	5030	5030	5030	0
424	20250306	122600	44433480	5030	5030	5030	5030	0
425	20250306	122500	44433480	5030	5030	5030	5030	0
426	20250306	122400	44433480	5030	5030	5030	5030	0
427	20250306	122300	44433480	5030	5030	5030	5030	0
428	20250306	122200	44433480	5030	5030	5030	5030	0
429	20250306	122100	44433480	5030	5030	5030	5030	0
430	20250306	122000	44433480	5030	5030	5030	5030	0
431	20250306	121900	44433480	5030	5030	5030	5030	0
432	20250306	121800	44433480	5030	5030	5030	5030	0
433	20250306	121700	44433480	5030	5030	5030	5030	0
434	20250306	121600	44433480	5030	5030	5030	5030	0
435	20250306	121500	44433480	5030	5030	5030	5030	0
436	20250306	121400	44433480	5030	5030	5030	5030	0
437	20250306	121300	44433480	5030	5030	5030	5030	0
438	20250306	121200	44433480	5030	5030	5030	5030	0
439	20250306	121100	44433480	5030	5030	5030	5030	0
440	20250306	121000	44433480	5030	5030	5030	5030	0
441	20250306	120900	44433480	5030	5030	5030	5030	0
442	20250306	120800	44433480	5030	5030	5030	5030	0
443	20250306	120700	44433480	5030	5030	5030	5030	0
444	20250306	120600	44433480	5030	5030	5030	5030	0
445	20250306	120500	44433480	5030	5030	5030	5030	0
446	20250306	120400	44433480	5030	5030	5030	5030	0
447	20250306	120300	44433480	5030	5030	5030	5030	0
448	20250306	120200	44433480	5030	5030	5030	5030	0
449	20250306	120100	44433480	5030	5030	5030	5030	0
450	20250306	120000	44433480	5030	5030	5030	5030	1
451	20250306	115900	44428450	4995	4995	4995	4995	0
452	20250306	115800	44428450	4995	4995	4995	4995	0
453	20250306	115700	44428450	4995	4995	4995	4995	0
454	20250306	115600	44428450	4995	4995	4995	4995	0
455	20250306	115500	44428450	4995	4995	4995	4995	0
456	20250306	115400	44428450	4995	4995	4995	4995	0
457	20250306	115300	44428450	4995	4995	4995	4995	0
458	20250306	115200	44428450	4995	4995	4995	4995	0
459	20250306	115100	44428450	4995	4995	4995	4995	0
460	20250306	115000	44428450	4995	4995	4995	4995	0
461	20250306	114900	44428450	4995	4995	4995	4995	0
462	20250306	114800	44428450	4995	4995	4995	4995	0
463	20250306	114700	44428450	4995	4995	4995	4995	0
464	20250306	114600	44428450	4995	4995	4995	4995	0
465	20250306	114500	44428450	4995	4995	4995	4995	0
466	20250306	114400	44428450	4995	4995	4995	4995	0
467	20250306	114300	44428450	4995	4995	4995	4995	0
468	20250306	114200	44428450	4995	4995	4995	4995	0
469	20250306	114100	44428450	4995	4995	4995	4995	0
470	20250306	114000	44428450	4995	4995	4995	4995	100
471	20250306	113900	43928950	4995	4995	4995	4995	0
472	20250306	113800	43928950	4995	4995	4995	4995	0
473	20250306	113700	43928950	4995	4995	4995	4995	0
474	20250306	113600	43928950	4995	4995	4995	4995	0
475	20250306	113500	43928950	4995	4995	4995	4995	0
476	20250306	113400	43928950	4995	4995	4995	4995	0
477	20250306	113300	43928950	4995	4995	4995	4995	0
478	20250306	113200	43928950	4995	4995	4995	4995	585
479	20250306	113100	41006875	4995	4995	4995	4995	1
480	20250306	113000	41001880	4995	4995	4995	4995	0
481	20250306	112900	41001880	4995	4995	4995	4995	0
482	20250306	112800	41001880	4995	4995	4995	4995	0
483	20250306	112700	41001880	4995	4995	4995	4995	112
484	20250306	112600	40442440	5000	5000	5000	5000	0
485	20250306	112500	40442440	5000	5000	5000	5000	300
486	20250306	112400	38942440	5010	5010	5010	5010	2
487	20250306	112300	38932420	5020	5020	5020	5020	0
488	20250306	112200	38932420	5020	5020	5020	5020	0
489	20250306	112100	38932420	5020	5020	5020	5020	1
490	20250306	112000	38927400	5010	5010	5010	5010	3
491	20250306	111900	38912370	5030	5030	5030	5030	0
492	20250306	111800	38912370	5030	5030	5030	5030	0
493	20250306	111700	38912370	5030	5030	5030	5030	0
494	20250306	111600	38912370	5030	5030	5030	5030	500
495	20250306	111500	36397370	5030	5030	5030	5030	0
496	20250306	111400	36397370	5030	5030	5030	5030	0
497	20250306	111300	36397370	5030	5030	5030	5030	0
498	20250306	111200	36397370	5030	5030	5030	5030	0
499	20250306	111100	36397370	5030	5030	5030	5030	0
500	20250306	111000	36397370	5030	5030	5030	5030	0
501	20250306	110900	36397370	5030	5030	5030	5030	0
502	20250306	110800	36397370	5030	5030	5030	5030	0
503	20250306	110700	36397370	5030	5030	5030	5030	0
504	20250306	110600	36397370	5030	5030	5030	5030	0
505	20250306	110500	36397370	5030	5030	5030	5030	0
506	20250306	110400	36397370	5030	5030	5030	5030	0
507	20250306	110300	36397370	5030	5030	5030	5030	0
508	20250306	110200	36397370	5030	5030	5030	5030	0
509	20250306	110100	36397370	5030	5020	5030	5020	4
510	20250306	110000	36377280	5010	5010	5010	5010	0
511	20250306	105900	36377280	5010	5010	5010	5010	1
512	20250306	105800	36372270	5030	5030	5030	5030	0
513	20250306	105700	36372270	5030	5030	5030	5030	0
514	20250306	105600	36372270	5030	5030	5030	5030	0
515	20250306	105500	36372270	5030	5030	5030	5030	0
516	20250306	105400	36372270	5030	5030	5030	5030	0
517	20250306	105300	36372270	5030	5030	5030	5030	0
518	20250306	105200	36372270	5030	5030	5030	5030	0
519	20250306	105100	36372270	5030	5030	5030	5030	0
520	20250306	105000	36372270	5030	5030	5030	5030	0
521	20250306	104900	36372270	5030	5030	5030	5030	0
522	20250306	104800	36372270	5030	5030	5030	5030	0
523	20250306	104700	36372270	5030	5030	5030	5030	0
524	20250306	104600	36372270	5030	5030	5030	5030	0
525	20250306	104500	36372270	5030	5030	5030	5030	0
526	20250306	104400	36372270	5030	5030	5030	5030	0
527	20250306	104300	36372270	5030	5030	5030	5030	0
528	20250306	104200	36372270	5030	5030	5030	5030	0
529	20250306	104100	36372270	5030	5030	5030	5030	0
530	20250306	104000	36372270	5030	5030	5030	5030	0
531	20250306	103900	36372270	5030	5030	5030	5030	0
532	20250306	103800	36372270	5030	5030	5030	5030	0
533	20250306	103700	36372270	5030	5030	5030	5030	0
534	20250306	103600	36372270	5030	5030	5030	5030	0
535	20250306	103500	36372270	5030	5030	5030	5030	0
536	20250306	103400	36372270	5030	5030	5030	5030	0
537	20250306	103300	36372270	5030	5030	5030	5030	0
538	20250306	103200	36372270	5030	5030	5030	5030	0
539	20250306	103100	36372270	5030	5030	5030	5030	0
540	20250306	103000	36372270	5030	5030	5030	5030	0
541	20250306	102900	36372270	5030	5030	5030	5030	1
542	20250306	102800	36367240	5010	5010	5010	5010	0
543	20250306	102700	36367240	5010	5020	5020	5010	3
544	20250306	102600	36352200	5010	5010	5010	5010	0
545	20250306	102500	36352200	5010	5010	5010	5010	0
546	20250306	102400	36352200	5010	5010	5010	5010	0
547	20250306	102300	36352200	5010	5010	5010	5010	0
548	20250306	102200	36352200	5010	5010	5010	5010	0
549	20250306	102100	36352200	5010	5010	5010	5010	0
550	20250306	102000	36352200	5010	5010	5010	5010	0
551	20250306	101900	36352200	5010	5010	5010	5010	0
552	20250306	101800	36352200	5010	5010	5010	5010	0
553	20250306	101700	36352200	5010	5010	5010	5010	0
554	20250306	101600	36352200	5010	5010	5010	5010	0
555	20250306	101500	36352200	5010	5010	5010	5010	0
556	20250306	101400	36352200	5010	5010	5010	5010	0
557	20250306	101300	36352200	5010	5010	5010	5010	0
558	20250306	101200	36352200	5010	5010	5010	5010	0
559	20250306	101100	36352200	5010	5010	5010	5010	10
560	20250306	101000	36302100	5030	5030	5030	5030	916
561	20250306	100900	31694620	5010	5010	5010	5010	0
562	20250306	100800	31694620	5010	5010	5010	5010	0
563	20250306	100700	31694620	5010	5010	5010	5010	0
564	20250306	100600	31694620	5010	5010	5010	5010	0
565	20250306	100500	31694620	5010	5020	5020	5010	300
566	20250306	100400	30189490	5020	5020	5020	5020	29
567	20250306	100300	30043910	5030	5030	5030	5030	0
568	20250306	100200	30043910	5030	5030	5030	5030	0
569	20250306	100100	30043910	5030	5030	5030	5030	204
570	20250306	100000	29017790	5040	5040	5040	5040	0
571	20250306	095900	29017790	5040	5040	5040	5040	0
572	20250306	095800	29017790	5040	5040	5040	5040	0
573	20250306	095700	29017790	5040	5040	5040	5040	0
574	20250306	095600	29017790	5040	5040	5040	5040	0
575	20250306	095500	29017790	5040	5040	5040	5040	872
576	20250306	095400	24622910	5040	5050	5050	5040	145
577	20250306	095300	23891690	5060	5060	5060	5060	0
578	20250306	095200	23891690	5060	5060	5060	5060	0
579	20250306	095100	23891690	5060	5060	5060	5060	0
580	20250306	095000	23891690	5060	5060	5060	5060	0
581	20250306	094900	23891690	5060	5060	5060	5060	0
582	20250306	094800	23891690	5060	5060	5060	5060	0
583	20250306	094700	23891690	5060	5060	5060	5060	0
584	20250306	094600	23891690	5060	5060	5060	5060	0
585	20250306	094500	23891690	5060	5060	5060	5060	80
586	20250306	094400	23486890	5060	5060	5060	5060	3
587	20250306	094300	23471710	5050	5050	5050	5050	0
588	20250306	094200	23471710	5050	5050	5050	5050	0
589	20250306	094100	23471710	5050	5050	5050	5050	0
590	20250306	094000	23471710	5050	5060	5060	5050	765
591	20250306	093900	19608420	5060	5060	5060	5060	0
592	20250306	093800	19608420	5060	5060	5060	5060	0
593	20250306	093700	19608420	5060	5060	5060	5060	0
594	20250306	093600	19608420	5060	5060	5060	5060	0
595	20250306	093500	19608420	5060	5050	5060	5050	405
596	20250306	093400	17563070	5060	5060	5060	5060	0
597	20250306	093300	17563070	5060	5060	5060	5060	471
598	20250306	093200	15179810	5070	5070	5070	5070	0
599	20250306	093100	15179810	5070	5070	5070	5070	0
600	20250306	093000	15179810	5070	5070	5070	5070	0
601	20250306	092900	15179810	5070	5070	5070	5070	0
602	20250306	092800	15179810	5070	5070	5070	5070	783
603	20250306	092700	11210000	5070	5070	5070	5070	0
604	20250306	092600	11210000	5070	5070	5070	5070	0
605	20250306	092500	11210000	5070	5070	5070	5070	1
606	20250306	092400	11204930	5080	5080	5080	5080	14
607	20250306	092300	11133810	5070	5060	5070	5060	351
608	20250306	092200	9354340	5060	5060	5060	5060	0
609	20250306	092100	9354340	5060	5060	5060	5060	0
610	20250306	092000	9354340	5060	5060	5060	5060	0
611	20250306	091900	9354340	5060	5060	5060	5060	0
612	20250306	091800	9354340	5060	5060	5060	5060	0
613	20250306	091700	9354340	5060	5060	5060	5060	0
614	20250306	091600	9354340	5060	5060	5060	5060	0
615	20250306	091500	9354340	5060	5060	5060	5060	0
616	20250306	091400	9354340	5060	5060	5060	5060	0
617	20250306	091300	9354340	5060	5070	5080	5060	184
618	20250306	091200	8423220	5080	5080	5080	5080	0
619	20250306	091100	8423220	5080	5080	5080	5080	1
620	20250306	091000	8418140	5070	5070	5070	5070	63
621	20250306	090900	8098730	5070	5070	5070	5070	0
622	20250306	090800	8098730	5070	5070	5070	5070	0
623	20250306	090700	8098730	5070	5070	5070	5060	1001
624	20250306	090600	3023670	5070	5070	5070	5070	282
625	20250306	090500	1593930	5060	5060	5060	5060	0
626	20250306	090400	1593930	5060	5060	5060	5060	0
627	20250306	090300	1593930	5060	5060	5060	5060	0
628	20250306	090200	1593930	5060	5060	5060	5060	188
629	20250306	090100	642650	5060	5060	5060	5060	124
630	20250306	090000	15210	5070	5070	5070	5070	3