KissMeData/093190/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200800	97940585	5020	5020	5020	5020	15
3	20250304	200700	97940585	5020	5020	5020	5020	0
4	20250304	200600	97940585	5020	5020	5020	5020	0
5	20250304	200500	97940585	5020	5020	5020	5020	0
6	20250304	200400	97940585	5020	5020	5020	5020	0
7	20250304	200300	97940585	5020	5020	5020	5020	0
8	20250304	200200	97940585	5020	5020	5020	5020	0
9	20250304	200100	97940585	5020	5020	5020	5020	0
10	20250304	200000	97940585	5020	5020	5020	5020	0
11	20250304	195900	97940585	5020	5020	5020	5020	0
12	20250304	195800	97940585	5020	5020	5020	5020	0
13	20250304	195700	97940585	5020	5020	5020	5020	0
14	20250304	195600	97940585	5020	5020	5020	5020	0
15	20250304	195500	97940585	5020	5020	5020	5020	0
16	20250304	195400	97940585	5020	5020	5020	5020	0
17	20250304	195300	97940585	5020	5020	5020	5020	0
18	20250304	195200	97940585	5020	5020	5020	5020	0
19	20250304	195100	97940585	5020	5020	5020	5020	0
20	20250304	195000	97940585	5020	5020	5020	5020	0
21	20250304	194900	97940585	5020	5020	5020	5020	0
22	20250304	194800	97940585	5020	5020	5020	5020	0
23	20250304	194700	97940585	5020	5020	5020	5020	0
24	20250304	194600	97940585	5020	5020	5020	5020	0
25	20250304	194500	97940585	5020	5020	5020	5020	0
26	20250304	194400	97940585	5020	5020	5020	5020	0
27	20250304	194300	97940585	5020	5020	5020	5020	0
28	20250304	194200	97940585	5020	5020	5020	5020	0
29	20250304	194100	97940585	5020	5020	5020	5020	0
30	20250304	194000	97940585	5020	5020	5020	5020	0
31	20250304	193900	97940585	5020	5020	5020	5020	0
32	20250304	193800	97940585	5020	5020	5020	5020	15
33	20250304	193700	97940585	5020	5020	5020	5020	0
34	20250304	193600	97940585	5020	5020	5020	5020	0
35	20250304	193500	97940585	5020	5020	5020	5020	0
36	20250304	193400	97940585	5020	5020	5020	5020	0
37	20250304	193300	97940585	5020	5020	5020	5020	0
38	20250304	193200	97940585	5020	5020	5020	5020	0
39	20250304	193100	97940585	5020	5020	5020	5020	0
40	20250304	193000	97940585	5020	5020	5020	5020	0
41	20250304	192900	97940585	5020	5020	5020	5020	0
42	20250304	192800	97940585	5020	5020	5020	5020	0
43	20250304	192700	97940585	5020	5020	5020	5020	0
44	20250304	192600	97940585	5020	5020	5020	5020	0
45	20250304	192500	97940585	5020	5020	5020	5020	0
46	20250304	192400	97940585	5020	5020	5020	5020	0
47	20250304	192300	97940585	5020	5020	5020	5020	0
48	20250304	192200	97940585	5020	5020	5020	5020	0
49	20250304	192100	97940585	5020	5020	5020	5020	0
50	20250304	192000	97940585	5020	5020	5020	5020	0
51	20250304	191900	97940585	5020	5020	5020	5020	0
52	20250304	191800	97940585	5020	5020	5020	5020	0
53	20250304	191700	97940585	5020	5020	5020	5020	0
54	20250304	191600	97940585	5020	5020	5020	5020	0
55	20250304	191500	97940585	5020	5020	5020	5020	0
56	20250304	191400	97940585	5020	5020	5020	5020	0
57	20250304	191300	97940585	5020	5020	5020	5020	0
58	20250304	191200	97940585	5020	5020	5020	5020	0
59	20250304	191100	97940585	5020	5020	5020	5020	0
60	20250304	191000	97940585	5020	5020	5020	5020	0
61	20250304	190900	97940585	5020	5020	5020	5020	0
62	20250304	190800	97940585	5020	5020	5020	5020	15
63	20250304	190700	97940585	5020	5020	5020	5020	0
64	20250304	190600	97940585	5020	5020	5020	5020	0
65	20250304	190500	97940585	5020	5020	5020	5020	0
66	20250304	190400	97940585	5020	5020	5020	5020	0
67	20250304	190300	97940585	5020	5020	5020	5020	0
68	20250304	190200	97940585	5020	5020	5020	5020	0
69	20250304	190100	97940585	5020	5020	5020	5020	0
70	20250304	190000	97940585	5020	5020	5020	5020	0
71	20250304	185900	97940585	5020	5020	5020	5020	0
72	20250304	185800	97940585	5020	5020	5020	5020	0
73	20250304	185700	97940585	5020	5020	5020	5020	0
74	20250304	185600	97940585	5020	5020	5020	5020	0
75	20250304	185500	97940585	5020	5020	5020	5020	0
76	20250304	185400	97940585	5020	5020	5020	5020	0
77	20250304	185300	97940585	5020	5020	5020	5020	0
78	20250304	185200	97940585	5020	5020	5020	5020	0
79	20250304	185100	97940585	5020	5020	5020	5020	0
80	20250304	185000	97940585	5020	5020	5020	5020	0
81	20250304	184900	97940585	5020	5020	5020	5020	0
82	20250304	184800	97940585	5020	5020	5020	5020	0
83	20250304	184700	97940585	5020	5020	5020	5020	0
84	20250304	184600	97940585	5020	5020	5020	5020	0
85	20250304	184500	97940585	5020	5020	5020	5020	0
86	20250304	184400	97940585	5020	5020	5020	5020	0
87	20250304	184300	97940585	5020	5020	5020	5020	0
88	20250304	184200	97940585	5020	5020	5020	5020	0
89	20250304	184100	97940585	5020	5020	5020	5020	0
90	20250304	184000	97940585	5020	5020	5020	5020	0
91	20250304	183900	97940585	5020	5020	5020	5020	0
92	20250304	183800	97940585	5020	5020	5020	5020	15
93	20250304	183700	97940585	5020	5020	5020	5020	0
94	20250304	183600	97940585	5020	5020	5020	5020	0
95	20250304	183500	97940585	5020	5020	5020	5020	0
96	20250304	183400	97940585	5020	5020	5020	5020	0
97	20250304	183300	97940585	5020	5020	5020	5020	0
98	20250304	183200	97940585	5020	5020	5020	5020	0
99	20250304	183100	97940585	5020	5020	5020	5020	0
100	20250304	183000	97940585	5020	5020	5020	5020	0
101	20250304	182900	97940585	5020	5020	5020	5020	0
102	20250304	182800	97940585	5020	5020	5020	5020	0
103	20250304	182700	97940585	5020	5020	5020	5020	0
104	20250304	182600	97940585	5020	5020	5020	5020	0
105	20250304	182500	97940585	5020	5020	5020	5020	0
106	20250304	182400	97940585	5020	5020	5020	5020	0
107	20250304	182300	97940585	5020	5020	5020	5020	0
108	20250304	182200	97940585	5020	5020	5020	5020	0
109	20250304	182100	97940585	5020	5020	5020	5020	0
110	20250304	182000	97940585	5020	5020	5020	5020	0
111	20250304	181900	97940585	5020	5020	5020	5020	0
112	20250304	181800	97940585	5020	5020	5020	5020	0
113	20250304	181700	97940585	5020	5020	5020	5020	0
114	20250304	181600	97940585	5020	5020	5020	5020	0
115	20250304	181500	97940585	5020	5020	5020	5020	0
116	20250304	181400	97940585	5020	5020	5020	5020	0
117	20250304	181300	97940585	5020	5020	5020	5020	0
118	20250304	181200	97940585	5020	5020	5020	5020	0
119	20250304	181100	97940585	5020	5020	5020	5020	0
120	20250304	181000	97940585	5020	5020	5020	5020	0
121	20250304	180900	97940585	5020	5020	5020	5020	0
122	20250304	180800	97940585	5020	5020	5020	5020	15
123	20250304	180700	97940585	5020	5020	5020	5020	0
124	20250304	180600	97940585	5020	5020	5020	5020	0
125	20250304	180500	97940585	5020	5020	5020	5020	0
126	20250304	180400	97940585	5020	5020	5020	5020	0
127	20250304	180300	97940585	5020	5020	5020	5020	0
128	20250304	180200	97940585	5020	5020	5020	5020	0
129	20250304	180100	97940585	5020	5020	5020	5020	0
130	20250304	180000	97940585	5020	5020	5020	5020	0
131	20250304	175900	97940585	5020	5020	5020	5020	0
132	20250304	175800	97940585	5020	5020	5020	5020	0
133	20250304	175700	97940585	5020	5020	5020	5020	0
134	20250304	175600	97940585	5020	5020	5020	5020	0
135	20250304	175500	97940585	5020	5020	5020	5020	0
136	20250304	175400	97940585	5020	5020	5020	5020	0
137	20250304	175300	97940585	5020	5020	5020	5020	0
138	20250304	175200	97940585	5020	5020	5020	5020	0
139	20250304	175100	97940585	5020	5020	5020	5020	0
140	20250304	175000	97940585	5020	5020	5020	5020	0
141	20250304	174900	97940585	5020	5020	5020	5020	0
142	20250304	174800	97940585	5020	5020	5020	5020	0
143	20250304	174700	97940585	5020	5020	5020	5020	0
144	20250304	174600	97940585	5020	5020	5020	5020	0
145	20250304	174500	97940585	5020	5020	5020	5020	0
146	20250304	174400	97940585	5020	5020	5020	5020	0
147	20250304	174300	97940585	5020	5020	5020	5020	0
148	20250304	174200	97940585	5020	5020	5020	5020	0
149	20250304	174100	97940585	5020	5020	5020	5020	0
150	20250304	174000	97940585	5020	5020	5020	5020	0
151	20250304	173900	97940585	5020	5020	5020	5020	0
152	20250304	173800	97940585	5020	5020	5020	5020	15
153	20250304	173700	97940585	5020	5020	5020	5020	0
154	20250304	173600	97940585	5020	5020	5020	5020	0
155	20250304	173500	97940585	5020	5020	5020	5020	0
156	20250304	173400	97940585	5020	5020	5020	5020	0
157	20250304	173300	97940585	5020	5020	5020	5020	0
158	20250304	173200	97940585	5020	5020	5020	5020	0
159	20250304	173100	97940585	5020	5020	5020	5020	0
160	20250304	173000	97940585	5020	5020	5020	5020	0
161	20250304	172900	97940585	5020	5020	5020	5020	0
162	20250304	172800	97940585	5020	5020	5020	5020	0
163	20250304	172700	97940585	5020	5020	5020	5020	0
164	20250304	172600	97940585	5020	5020	5020	5020	0
165	20250304	172500	97940585	5020	5020	5020	5020	0
166	20250304	172400	97940585	5020	5020	5020	5020	0
167	20250304	172300	97940585	5020	5020	5020	5020	0
168	20250304	172200	97940585	5020	5020	5020	5020	0
169	20250304	172100	97940585	5020	5020	5020	5020	0
170	20250304	172000	97940585	5020	5020	5020	5020	0
171	20250304	171900	97940585	5020	5020	5020	5020	0
172	20250304	171800	97940585	5020	5020	5020	5020	0
173	20250304	171700	97940585	5020	5020	5020	5020	0
174	20250304	171600	97940585	5020	5020	5020	5020	0
175	20250304	171500	97940585	5020	5020	5020	5020	0
176	20250304	171400	97940585	5020	5020	5020	5020	0
177	20250304	171300	97940585	5020	5020	5020	5020	0
178	20250304	171200	97940585	5020	5020	5020	5020	0
179	20250304	171100	97940585	5020	5020	5020	5020	0
180	20250304	171000	97940585	5020	5020	5020	5020	0
181	20250304	170900	97940585	5020	5020	5020	5020	0
182	20250304	170800	97940585	5020	5020	5020	5020	15
183	20250304	170700	97940585	5020	5020	5020	5020	0
184	20250304	170600	97940585	5020	5020	5020	5020	0
185	20250304	170500	97940585	5020	5020	5020	5020	0
186	20250304	170400	97940585	5020	5020	5020	5020	0
187	20250304	170300	97940585	5020	5020	5020	5020	0
188	20250304	170200	97940585	5020	5020	5020	5020	0
189	20250304	170100	97940585	5020	5020	5020	5020	0
190	20250304	170000	97940585	5020	5020	5020	5020	0
191	20250304	165900	97940585	5020	5020	5020	5020	0
192	20250304	165800	97940585	5020	5020	5020	5020	0
193	20250304	165700	97940585	5020	5020	5020	5020	0
194	20250304	165600	97940585	5020	5020	5020	5020	0
195	20250304	165500	97940585	5020	5020	5020	5020	0
196	20250304	165400	97940585	5020	5020	5020	5020	0
197	20250304	165300	97940585	5020	5020	5020	5020	0
198	20250304	165200	97940585	5020	5020	5020	5020	0
199	20250304	165100	97940585	5020	5020	5020	5020	0
200	20250304	165000	97940585	5020	5020	5020	5020	0
201	20250304	164900	97940585	5020	5020	5020	5020	0
202	20250304	164800	97940585	5020	5020	5020	5020	0
203	20250304	164700	97940585	5020	5020	5020	5020	0
204	20250304	164600	97940585	5020	5020	5020	5020	0
205	20250304	164500	97940585	5020	5020	5020	5020	0
206	20250304	164400	97940585	5020	5020	5020	5020	0
207	20250304	164300	97940585	5020	5020	5020	5020	0
208	20250304	164200	97940585	5020	5020	5020	5020	0
209	20250304	164100	97940585	5020	5020	5020	5020	0
210	20250304	164000	97940585	5020	5020	5020	5020	0
211	20250304	163900	97940585	5020	5020	5020	5020	0
212	20250304	163800	97940585	5020	5020	5020	5020	15
213	20250304	163700	97940585	5020	5020	5020	5020	0
214	20250304	163600	97940585	5020	5020	5020	5020	0
215	20250304	163500	97940585	5020	5020	5020	5020	0
216	20250304	163400	97940585	5020	5020	5020	5020	0
217	20250304	163300	97940585	5020	5020	5020	5020	0
218	20250304	163200	97940585	5020	5020	5020	5020	0
219	20250304	163100	97940585	5020	5020	5020	5020	0
220	20250304	163000	97940585	5020	5020	5020	5020	0
221	20250304	162900	97940585	5020	5020	5020	5020	0
222	20250304	162800	97940585	5020	5020	5020	5020	0
223	20250304	162700	97940585	5020	5020	5020	5020	0
224	20250304	162600	97940585	5020	5020	5020	5020	0
225	20250304	162500	97940585	5020	5020	5020	5020	0
226	20250304	162400	97940585	5020	5020	5020	5020	0
227	20250304	162300	97940585	5020	5020	5020	5020	0
228	20250304	162200	97940585	5020	5020	5020	5020	0
229	20250304	162100	97940585	5020	5020	5020	5020	0
230	20250304	162000	97940585	5020	5020	5020	5020	0
231	20250304	161900	97940585	5020	5020	5020	5020	0
232	20250304	161800	97940585	5020	5020	5020	5020	0
233	20250304	161700	97940585	5020	5020	5020	5020	0
234	20250304	161600	97940585	5020	5020	5020	5020	0
235	20250304	161500	97940585	5020	5020	5020	5020	0
236	20250304	161400	97940585	5020	5020	5020	5020	0
237	20250304	161300	97940585	5020	5020	5020	5020	0
238	20250304	161200	97940585	5020	5020	5020	5020	0
239	20250304	161100	97940585	5020	5020	5020	5020	0
240	20250304	161000	97940585	5020	5020	5020	5020	0
241	20250304	160900	97940585	5020	5020	5020	5020	0
242	20250304	160800	97940585	5020	5020	5020	5020	15
243	20250304	160700	97940585	5020	5020	5020	5020	0
244	20250304	160600	97940585	5020	5020	5020	5020	0
245	20250304	160500	97940585	5020	5020	5020	5020	0
246	20250304	160400	97940585	5020	5020	5020	5020	0
247	20250304	160300	97940585	5020	5020	5020	5020	0
248	20250304	160200	97940585	5020	5020	5020	5020	0
249	20250304	160100	97940585	5020	5020	5020	5020	0
250	20250304	160000	97940585	5020	5020	5020	5020	0
251	20250304	155900	97940585	5020	5020	5020	5020	0
252	20250304	155800	97940585	5020	5020	5020	5020	0
253	20250304	155700	97940585	5020	5020	5020	5020	0
254	20250304	155600	97940585	5020	5020	5020	5020	0
255	20250304	155500	97940585	5020	5020	5020	5020	0
256	20250304	155400	97940585	5020	5020	5020	5020	0
257	20250304	155300	97940585	5020	5020	5020	5020	0
258	20250304	155200	97940585	5020	5020	5020	5020	0
259	20250304	155100	97940585	5020	5020	5020	5020	0
260	20250304	155000	97940585	5020	5020	5020	5020	0
261	20250304	154900	97940585	5020	5020	5020	5020	0
262	20250304	154800	97940585	5020	5020	5020	5020	0
263	20250304	154700	97940585	5020	5020	5020	5020	0
264	20250304	154600	97940585	5020	5020	5020	5020	0
265	20250304	154500	97940585	5020	5020	5020	5020	0
266	20250304	154400	97940585	5020	5020	5020	5020	0
267	20250304	154300	97940585	5020	5020	5020	5020	0
268	20250304	154200	97940585	5020	5020	5020	5020	0
269	20250304	154100	97940585	5020	5020	5020	5020	0
270	20250304	154000	97940585	5020	5020	5020	5020	0
271	20250304	153900	97940585	5020	5020	5020	5020	0
272	20250304	153800	97940585	5020	5020	5020	5020	15
273	20250304	153700	97940585	5020	5020	5020	5020	0
274	20250304	153600	97940585	5020	5020	5020	5020	0
275	20250304	153500	97940585	5020	5020	5020	5020	0
276	20250304	153400	97940585	5020	5020	5020	5020	0
277	20250304	153300	97940585	5020	5020	5020	5020	0
278	20250304	153200	97940585	5020	5020	5020	5020	0
279	20250304	153100	97940585	5020	5020	5020	5020	0
280	20250304	153000	97940585	5020	5020	5020	5020	15
281	20250304	152900	97865285	5020	5020	5020	5020	0
282	20250304	152800	97865285	5020	5020	5020	5020	0
283	20250304	152700	97865285	5020	5020	5020	5020	0
284	20250304	152600	97865285	5020	5020	5020	5020	0
285	20250304	152500	97865285	5020	5020	5020	5020	0
286	20250304	152400	97865285	5020	5020	5020	5020	0
287	20250304	152300	97865285	5020	5020	5020	5020	0
288	20250304	152200	97865285	5020	5020	5020	5020	0
289	20250304	152100	97865285	5020	5020	5020	5020	0
290	20250304	152000	97865285	5020	5020	5020	5020	0
291	20250304	151900	97865285	5020	5020	5020	5020	0
292	20250304	151800	97865285	5020	5020	5020	5020	0
293	20250304	151700	97865285	5020	5020	5020	5020	1
294	20250304	151600	97860265	5010	5010	5010	5010	0
295	20250304	151500	97860265	5010	5010	5010	5010	1
296	20250304	151400	97855255	5010	5010	5010	5010	0
297	20250304	151300	97855255	5010	5010	5010	5010	1
298	20250304	151200	97850245	5000	5020	5030	5000	10
299	20250304	151100	97800065	5010	5010	5010	5010	40
300	20250304	151000	97599665	5000	5000	5000	5000	0
301	20250304	150900	97599665	5000	5000	5000	5000	0
302	20250304	150800	97599665	5000	5000	5000	5000	0
303	20250304	150700	97599665	5000	5000	5000	5000	0
304	20250304	150600	97599665	5000	5000	5000	5000	0
305	20250304	150500	97599665	5000	5000	5000	5000	0
306	20250304	150400	97599665	5000	5000	5000	5000	0
307	20250304	150300	97599665	5000	5000	5000	5000	0
308	20250304	150200	97599665	5000	5000	5000	5000	0
309	20250304	150100	97599665	5000	5000	5000	5000	0
310	20250304	150000	97599665	5000	5000	5000	5000	0
311	20250304	145900	97599665	5000	5000	5000	5000	0
312	20250304	145800	97599665	5000	5000	5000	5000	0
313	20250304	145700	97599665	5000	5000	5000	5000	0
314	20250304	145600	97599665	5000	5000	5000	5000	0
315	20250304	145500	97599665	5000	4995	5000	4995	281
316	20250304	145400	96195735	5000	5000	5000	5000	0
317	20250304	145300	96195735	5000	5000	5000	5000	0
318	20250304	145200	96195735	5000	5000	5000	5000	0
319	20250304	145100	96195735	5000	5000	5000	5000	0
320	20250304	145000	96195735	5000	5000	5000	5000	0
321	20250304	144900	96195735	5000	5000	5000	5000	0
322	20250304	144800	96195735	5000	5000	5000	5000	0
323	20250304	144700	96195735	5000	5000	5000	5000	0
324	20250304	144600	96195735	5000	5000	5000	5000	0
325	20250304	144500	96195735	5000	5000	5000	5000	0
326	20250304	144400	96195735	5000	5000	5000	5000	0
327	20250304	144300	96195735	5000	5000	5000	5000	0
328	20250304	144200	96195735	5000	5000	5000	5000	0
329	20250304	144100	96195735	5000	5000	5000	5000	0
330	20250304	144000	96195735	5000	5000	5000	5000	0
331	20250304	143900	96195735	5000	5000	5000	5000	0
332	20250304	143800	96195735	5000	5000	5000	5000	0
333	20250304	143700	96195735	5000	5000	5000	5000	0
334	20250304	143600	96195735	5000	5000	5000	5000	0
335	20250304	143500	96195735	5000	5000	5000	5000	0
336	20250304	143400	96195735	5000	5000	5000	5000	0
337	20250304	143300	96195735	5000	5000	5000	5000	0
338	20250304	143200	96195735	5000	5000	5000	5000	0
339	20250304	143100	96195735	5000	5000	5000	5000	0
340	20250304	143000	96195735	5000	5000	5000	5000	0
341	20250304	142900	96195735	5000	5000	5000	5000	0
342	20250304	142800	96195735	5000	5000	5000	5000	1
343	20250304	142700	96190735	4995	4995	4995	4995	1
344	20250304	142600	96185740	4995	4995	4995	4995	0
345	20250304	142500	96185740	4995	4995	4995	4995	0
346	20250304	142400	96185740	4995	4995	4995	4995	0
347	20250304	142300	96185740	4995	4995	4995	4995	0
348	20250304	142200	96185740	4995	4995	4995	4995	0
349	20250304	142100	96185740	4995	4995	4995	4995	0
350	20250304	142000	96185740	4995	4995	4995	4995	0
351	20250304	141900	96185740	4995	4995	4995	4995	0
352	20250304	141800	96185740	4995	4995	4995	4995	0
353	20250304	141700	96185740	4995	4995	4995	4995	54
354	20250304	141600	95916010	4995	4995	4995	4995	100
355	20250304	141500	95416510	5000	5000	5000	5000	0
356	20250304	141400	95416510	5000	5000	5000	5000	0
357	20250304	141300	95416510	5000	5000	5000	5000	1
358	20250304	141200	95411510	5000	5000	5000	5000	0
359	20250304	141100	95411510	5000	5000	5000	5000	0
360	20250304	141000	95411510	5000	5000	5000	5000	0
361	20250304	140900	95411510	5000	5000	5000	5000	0
362	20250304	140800	95411510	5000	5000	5000	5000	0
363	20250304	140700	95411510	5000	5000	5000	5000	0
364	20250304	140600	95411510	5000	5000	5000	5000	0
365	20250304	140500	95411510	5000	5000	5000	5000	0
366	20250304	140400	95411510	5000	5000	5000	5000	0
367	20250304	140300	95411510	5000	5000	5000	5000	0
368	20250304	140200	95411510	5000	5000	5000	5000	0
369	20250304	140100	95411510	5000	5000	5000	5000	0
370	20250304	140000	95411510	5000	5000	5000	5000	0
371	20250304	135900	95411510	5000	5000	5000	5000	0
372	20250304	135800	95411510	5000	5000	5000	5000	0
373	20250304	135700	95411510	5000	5000	5000	5000	0
374	20250304	135600	95411510	5000	5000	5000	5000	0
375	20250304	135500	95411510	5000	5000	5000	5000	0
376	20250304	135400	95411510	5000	5000	5000	5000	0
377	20250304	135300	95411510	5000	5000	5000	5000	0
378	20250304	135200	95411510	5000	5000	5000	5000	0
379	20250304	135100	95411510	5000	5000	5000	5000	0
380	20250304	135000	95411510	5000	5000	5000	5000	1
381	20250304	134900	95406510	5000	5000	5000	5000	0
382	20250304	134800	95406510	5000	5000	5000	5000	0
383	20250304	134700	95406510	5000	5000	5000	5000	0
384	20250304	134600	95406510	5000	5000	5000	5000	0
385	20250304	134500	95406510	5000	5000	5000	5000	0
386	20250304	134400	95406510	5000	5000	5000	5000	0
387	20250304	134300	95406510	5000	5000	5000	5000	0
388	20250304	134200	95406510	5000	5000	5000	5000	0
389	20250304	134100	95406510	5000	5000	5000	5000	0
390	20250304	134000	95406510	5000	5000	5000	5000	0
391	20250304	133900	95406510	5000	5000	5000	5000	4954
392	20250304	133800	70636510	5000	5000	5000	5000	0
393	20250304	133700	70636510	5000	5000	5000	5000	66
394	20250304	133600	70306510	5000	5000	5000	5000	0
395	20250304	133500	70306510	5000	5000	5000	5000	0
396	20250304	133400	70306510	5000	5000	5000	5000	0
397	20250304	133300	70306510	5000	5000	5000	5000	0
398	20250304	133200	70306510	5000	5000	5000	5000	0
399	20250304	133100	70306510	5000	5000	5000	5000	0
400	20250304	133000	70306510	5000	5000	5000	5000	0
401	20250304	132900	70306510	5000	5000	5000	5000	0
402	20250304	132800	70306510	5000	5000	5000	5000	1
403	20250304	132700	70301510	5010	5010	5010	5010	26
404	20250304	132600	70171250	5010	5010	5010	5010	0
405	20250304	132500	70171250	5010	5010	5010	5010	0
406	20250304	132400	70171250	5010	5010	5010	5010	0
407	20250304	132300	70171250	5010	5030	5030	5000	183
408	20250304	132200	69251000	5010	4995	5010	4995	55
409	20250304	132100	68975465	4990	4990	4990	4990	1
410	20250304	132000	68970475	4990	4990	4990	4990	0
411	20250304	131900	68970475	4990	4990	4990	4990	0
412	20250304	131800	68970475	4990	4990	4990	4990	1
413	20250304	131700	68965485	4990	4990	4990	4990	60
414	20250304	131600	68666085	4990	4990	4990	4990	0
415	20250304	131500	68666085	4990	5000	5000	4990	173
416	20250304	131400	67801485	5000	5000	5000	5000	0
417	20250304	131300	67801485	5000	5000	5000	5000	9
418	20250304	131200	67756485	5000	5000	5000	5000	0
419	20250304	131100	67756485	5000	5000	5000	5000	0
420	20250304	131000	67756485	5000	5000	5000	5000	0
421	20250304	130900	67756485	5000	5000	5000	5000	0
422	20250304	130800	67756485	5000	5000	5000	5000	2
423	20250304	130700	67746485	5000	5000	5000	5000	60
424	20250304	130600	67446485	5000	5000	5000	5000	0
425	20250304	130500	67446485	5000	5000	5000	5000	0
426	20250304	130400	67446485	5000	4990	5000	4990	307
427	20250304	130300	65914450	4985	4985	4985	4985	8
428	20250304	130200	65874570	4990	4990	4990	4990	100
429	20250304	130100	65375570	4985	4985	4985	4985	0
430	20250304	130000	65375570	4985	4985	4985	4985	0
431	20250304	125900	65375570	4985	4985	4985	4985	0
432	20250304	125800	65375570	4985	4985	4985	4985	1
433	20250304	125700	65370585	4990	4990	4990	4990	16
434	20250304	125600	65290745	4990	4990	4990	4990	0
435	20250304	125500	65290745	4990	4990	4990	4990	0
436	20250304	125400	65290745	4990	4990	4990	4990	0
437	20250304	125300	65290745	4990	4990	4990	4990	9
438	20250304	125200	65245835	4990	4990	4990	4990	0
439	20250304	125100	65245835	4990	4990	4990	4990	1
440	20250304	125000	65240845	4995	4995	4995	4995	93
441	20250304	124900	64776310	4995	4995	4995	4995	0
442	20250304	124800	64776310	4995	5000	5000	4995	27
443	20250304	124700	64641320	4995	4995	4995	4995	60
444	20250304	124600	64341620	4995	4995	4995	4995	0
445	20250304	124500	64341620	4995	4995	4995	4995	0
446	20250304	124400	64341620	4995	4995	4995	4995	0
447	20250304	124300	64341620	4995	4995	4995	4995	9
448	20250304	124200	64296665	4995	4995	4995	4995	0
449	20250304	124100	64296665	4995	4995	4995	4995	1
450	20250304	124000	64291670	4995	4995	4995	4995	0
451	20250304	123900	64291670	4995	4995	4995	4995	0
452	20250304	123800	64291670	4995	4995	4995	4995	1
453	20250304	123700	64286675	5000	5000	5000	5000	0
454	20250304	123600	64286675	5000	5000	5000	5000	0
455	20250304	123500	64286675	5000	5000	5000	5000	1
456	20250304	123400	64281675	4995	4995	4995	4995	0
457	20250304	123300	64281675	4995	4995	4995	4995	8
458	20250304	123200	64241715	4995	4995	4995	4995	0
459	20250304	123100	64241715	4995	4995	4995	4995	0
460	20250304	123000	64241715	4995	4995	4995	4995	3
461	20250304	122900	64226730	4995	4995	4995	4995	0
462	20250304	122800	64226730	4995	4995	4995	4995	2
463	20250304	122700	64216740	4995	4995	4995	4995	60
464	20250304	122600	63917040	4995	4995	4995	4995	0
465	20250304	122500	63917040	4995	4995	4995	4995	0
466	20250304	122400	63917040	4995	4995	4995	4995	0
467	20250304	122300	63917040	4995	5000	5000	4995	12
468	20250304	122200	63857080	4995	4995	4995	4995	0
469	20250304	122100	63857080	4995	5000	5000	4995	22
470	20250304	122000	63747085	4995	4995	4995	4995	20
471	20250304	121900	63647185	4995	4995	4995	4995	0
472	20250304	121800	63647185	4995	4995	4995	4995	1
473	20250304	121700	63642190	5000	5000	5000	5000	0
474	20250304	121600	63642190	5000	5000	5000	5000	0
475	20250304	121500	63642190	5000	5000	5000	5000	0
476	20250304	121400	63642190	5000	5000	5000	5000	0
477	20250304	121300	63642190	5000	5000	5000	5000	7
478	20250304	121200	63607190	5000	5000	5000	5000	0
479	20250304	121100	63607190	5000	5000	5000	5000	0
480	20250304	121000	63607190	5000	5000	5000	5000	22
481	20250304	120900	63497190	5000	5000	5000	5000	0
482	20250304	120800	63497190	5000	5000	5000	5000	1
483	20250304	120700	63492190	5010	5010	5010	5010	0
484	20250304	120600	63492190	5010	5010	5010	5010	0
485	20250304	120500	63492190	5010	5010	5010	5010	0
486	20250304	120400	63492190	5010	5010	5010	5010	0
487	20250304	120300	63492190	5010	5010	5010	5010	7
488	20250304	120200	63457120	5010	5010	5010	5010	0
489	20250304	120100	63457120	5010	5010	5010	5010	1
490	20250304	120000	63452110	5010	5010	5010	5010	20
491	20250304	115900	63351910	5010	5010	5010	5010	0
492	20250304	115800	63351910	5010	5010	5010	5010	2
493	20250304	115700	63341890	5010	5010	5010	5010	63
494	20250304	115600	63026260	5010	5010	5010	5010	0
495	20250304	115500	63026260	5010	5010	5010	5010	0
496	20250304	115400	63026260	5010	5010	5010	5010	0
497	20250304	115300	63026260	5010	5010	5010	5010	9
498	20250304	115200	62981170	5010	5010	5010	5010	0
499	20250304	115100	62981170	5010	5010	5010	5010	0
500	20250304	115000	62981170	5010	5010	5010	5010	21
501	20250304	114900	62875960	5010	5010	5010	5010	2
502	20250304	114800	62865940	5010	5010	5010	5010	1
503	20250304	114700	62860930	5010	5010	5010	5010	0
504	20250304	114600	62860930	5010	5010	5010	5010	0
505	20250304	114500	62860930	5010	5010	5010	5010	0
506	20250304	114400	62860930	5010	5010	5010	5010	0
507	20250304	114300	62860930	5010	5010	5010	5010	8
508	20250304	114200	62820850	5010	5010	5010	5010	0
509	20250304	114100	62820850	5010	5010	5010	5010	1
510	20250304	114000	62815840	5020	5030	5030	5020	8171
511	20250304	113900	21766770	5030	5030	5030	5030	0
512	20250304	113800	21766770	5030	5030	5030	5030	1
513	20250304	113700	21761740	5030	5030	5030	5030	61
514	20250304	113600	21454910	5030	5030	5030	5030	0
515	20250304	113500	21454910	5030	5030	5030	5030	0
516	20250304	113400	21454910	5030	5030	5030	5030	0
517	20250304	113300	21454910	5030	5030	5030	5030	10
518	20250304	113200	21404610	5030	5030	5030	5030	0
519	20250304	113100	21404610	5030	5030	5030	5030	1
520	20250304	113000	21399580	5030	5030	5030	5030	20
521	20250304	112900	21298980	5030	5030	5030	5030	0
522	20250304	112800	21298980	5030	5030	5030	5030	1
523	20250304	112700	21293950	5030	5030	5030	5030	54
524	20250304	112600	21022330	5030	5030	5030	5030	0
525	20250304	112500	21022330	5030	5030	5030	5030	0
526	20250304	112400	21022330	5030	5030	5030	5030	0
527	20250304	112300	21022330	5030	5030	5030	5030	8
528	20250304	112200	20982090	5030	5030	5030	5030	0
529	20250304	112100	20982090	5030	5030	5030	5030	0
530	20250304	112000	20982090	5030	5030	5030	5030	20
531	20250304	111900	20881490	5030	5030	5030	5030	0
532	20250304	111800	20881490	5030	5030	5030	5030	2
533	20250304	111700	20871430	5030	5030	5030	5030	66
534	20250304	111600	20539450	5030	5030	5030	5030	0
535	20250304	111500	20539450	5030	5030	5030	5030	0
536	20250304	111400	20539450	5030	5030	5030	5030	0
537	20250304	111300	20539450	5030	5030	5030	5030	8
538	20250304	111200	20499210	5030	5030	5030	5030	0
539	20250304	111100	20499210	5030	5030	5030	5030	1
540	20250304	111000	20494180	5030	5030	5030	5030	20
541	20250304	110900	20393580	5030	5030	5030	5030	100
542	20250304	110800	19890580	5030	5030	5030	5030	2
543	20250304	110700	19880520	5030	5030	5030	5030	54
544	20250304	110600	19608900	5030	5030	5030	5030	0
545	20250304	110500	19608900	5030	5030	5030	5030	0
546	20250304	110400	19608900	5030	5030	5030	5030	0
547	20250304	110300	19608900	5030	5030	5030	5030	10
548	20250304	110200	19558600	5030	5030	5030	5030	0
549	20250304	110100	19558600	5030	5030	5030	5030	0
550	20250304	110000	19558600	5030	5030	5030	5030	20
551	20250304	105900	19458000	5030	5030	5030	5030	0
552	20250304	105800	19458000	5030	5030	5030	5030	0
553	20250304	105700	19458000	5030	5030	5030	5030	66
554	20250304	105600	19126020	5030	5030	5030	5030	0
555	20250304	105500	19126020	5030	5030	5030	5030	0
556	20250304	105400	19126020	5030	5030	5030	5030	0
557	20250304	105300	19126020	5030	5030	5030	5030	8
558	20250304	105200	19085780	5040	5040	5040	5040	1
559	20250304	105100	19080740	5030	5030	5030	5030	0
560	20250304	105000	19080740	5030	5030	5030	5030	20
561	20250304	104900	18980140	5030	5030	5030	5030	30
562	20250304	104800	18829240	5030	5030	5030	5030	0
563	20250304	104700	18829240	5030	5030	5030	5030	54
564	20250304	104600	18557620	5030	5030	5030	5030	0
565	20250304	104500	18557620	5030	5030	5030	5030	0
566	20250304	104400	18557620	5030	5030	5030	5030	0
567	20250304	104300	18557620	5030	5030	5030	5030	7
568	20250304	104200	18522410	5030	5030	5030	5030	1000
569	20250304	104100	13492410	5030	5030	5030	5030	303
570	20250304	104000	11968320	5020	5020	5020	5020	105
571	20250304	103900	11441220	5020	5020	5020	5020	0
572	20250304	103800	11441220	5020	5020	5020	5020	0
573	20250304	103700	11441220	5020	5020	5020	5020	36
574	20250304	103600	11260500	5020	5020	5020	5020	0
575	20250304	103500	11260500	5020	5020	5020	5020	11
576	20250304	103400	11205280	5020	5020	5020	5020	0
577	20250304	103300	11205280	5020	5020	5020	5020	0
578	20250304	103200	11205280	5020	5020	5020	5020	3
579	20250304	103100	11190220	5030	5030	5030	5030	0
580	20250304	103000	11190220	5030	5030	5030	5030	0
581	20250304	102900	11190220	5030	5030	5030	5030	0
582	20250304	102800	11190220	5030	5030	5030	5030	0
583	20250304	102700	11190220	5030	5030	5030	5030	0
584	20250304	102600	11190220	5030	5030	5030	5030	0
585	20250304	102500	11190220	5030	5030	5030	5030	0
586	20250304	102400	11190220	5030	5030	5030	5030	0
587	20250304	102300	11190220	5030	5030	5030	5030	0
588	20250304	102200	11190220	5030	5030	5030	5030	0
589	20250304	102100	11190220	5030	5030	5030	5030	0
590	20250304	102000	11190220	5030	5030	5030	5030	9
591	20250304	101900	11144950	5040	5040	5040	5040	0
592	20250304	101800	11144950	5040	5040	5040	5040	0
593	20250304	101700	11144950	5040	5040	5040	5040	0
594	20250304	101600	11144950	5040	5040	5040	5040	0
595	20250304	101500	11144950	5040	5040	5040	5040	0
596	20250304	101400	11144950	5040	5040	5040	5040	0
597	20250304	101300	11144950	5040	5040	5040	5040	0
598	20250304	101200	11144950	5040	5040	5040	5040	0
599	20250304	101100	11144950	5040	5040	5040	5040	10
600	20250304	101000	11094550	5040	5040	5040	5040	0
601	20250304	100900	11094550	5040	5040	5040	5040	90
602	20250304	100800	10640950	5030	5020	5030	5020	141
603	20250304	100700	9932720	5010	5010	5010	5010	181
604	20250304	100600	9025910	5020	5020	5020	5020	1
605	20250304	100500	9020890	5020	5020	5020	5020	0
606	20250304	100400	9020890	5020	5020	5020	5020	0
607	20250304	100300	9020890	5020	5020	5020	5020	0
608	20250304	100200	9020890	5020	5020	5020	5020	0
609	20250304	100100	9020890	5020	5020	5020	5020	0
610	20250304	100000	9020890	5020	5020	5020	5020	0
611	20250304	095900	9020890	5020	5020	5020	5020	0
612	20250304	095800	9020890	5020	5020	5020	5020	0
613	20250304	095700	9020890	5020	5020	5020	5020	1
614	20250304	095600	9015870	5020	5020	5020	5020	0
615	20250304	095500	9015870	5020	5020	5020	5020	1
616	20250304	095400	9010850	5010	5010	5010	5010	0
617	20250304	095300	9010850	5010	5010	5010	5010	50
618	20250304	095200	8760350	5010	5010	5010	5010	0
619	20250304	095100	8760350	5010	5010	5010	5010	0
620	20250304	095000	8760350	5010	5010	5010	5010	0
621	20250304	094900	8760350	5010	5010	5010	5010	0
622	20250304	094800	8760350	5010	5010	5010	5010	0
623	20250304	094700	8760350	5010	5010	5010	5010	90
624	20250304	094600	8309450	5010	5010	5010	5010	0
625	20250304	094500	8309450	5010	5010	5010	5010	0
626	20250304	094400	8309450	5010	5010	5010	5010	2
627	20250304	094300	8299430	5040	5040	5040	5040	1
628	20250304	094200	8294390	5030	5030	5030	5030	0
629	20250304	094100	8294390	5030	5030	5030	5030	0
630	20250304	094000	8294390	5030	5030	5030	5030	2
631	20250304	093900	8284330	5030	5030	5030	5030	0
632	20250304	093800	8284330	5030	5030	5030	5030	60
633	20250304	093700	7982530	5040	5040	5040	5040	45
634	20250304	093600	7755730	5050	5050	5050	5050	14
635	20250304	093500	7685030	5040	5040	5040	5040	53
636	20250304	093400	7417910	5040	5040	5040	5040	0
637	20250304	093300	7417910	5040	5010	5040	5010	304
638	20250304	093200	5891460	5010	4985	5010	4985	362
639	20250304	093100	4082725	4985	4985	4985	4985	18
640	20250304	093000	3992995	4985	4985	4985	4985	0
641	20250304	092900	3992995	4985	4985	4985	4985	0
642	20250304	092800	3992995	4985	4985	4985	4985	0
643	20250304	092700	3992995	4985	4985	4985	4985	0
644	20250304	092600	3992995	4985	4985	4985	4985	0
645	20250304	092500	3992995	4985	4985	4985	4985	0
646	20250304	092400	3992995	4985	4985	4985	4985	0
647	20250304	092300	3992995	4985	4985	4985	4985	800
648	20250304	092200	4995	4995	4995	4995	4995	0
649	20250304	092100	4995	4995	4995	4995	4995	0
650	20250304	092000	4995	4995	4995	4995	4995	0
651	20250304	091900	4995	4995	4995	4995	4995	0
652	20250304	091800	4995	4995	4995	4995	4995	0
653	20250304	091700	4995	4995	4995	4995	4995	0
654	20250304	091600	4995	4995	4995	4995	4995	0
655	20250304	091500	4995	4995	4995	4995	4995	0
656	20250304	091400	4995	4995	4995	4995	4995	0
657	20250304	091300	4995	4995	4995	4995	4995	0
658	20250304	091200	4995	4995	4995	4995	4995	0
659	20250304	091100	4995	4995	4995	4995	4995	0
660	20250304	091000	4995	4995	4995	4995	4995	0
661	20250304	090900	4995	4995	4995	4995	4995	0
662	20250304	090800	4995	4995	4995	4995	4995	0
663	20250304	090700	4995	4995	4995	4995	4995	0
664	20250304	090600	4995	4995	4995	4995	4995	0
665	20250304	090500	4995	4995	4995	4995	4995	0
666	20250304	090400	4995	4995	4995	4995	4995	0
667	20250304	090300	4995	4995	4995	4995	4995	0
668	20250304	090200	4995	4995	4995	4995	4995	0
669	20250304	090100	4995	4995	4995	4995	4995	0
670	20250304	090000	4995	4995	4995	4995	4995	1