KissMeData/054540/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194000	487190981	4990	4990	4990	4990	714
3	20250317	193900	487190981	4990	4990	4990	4990	0
4	20250317	193800	487190981	4990	4990	4990	4990	0
5	20250317	193700	487190981	4990	4990	4990	4990	0
6	20250317	193600	487190981	4990	4990	4990	4990	0
7	20250317	193500	487190981	4990	4990	4990	4990	0
8	20250317	193400	487190981	4990	4990	4990	4990	0
9	20250317	193300	487190981	4990	4990	4990	4990	0
10	20250317	193200	487190981	4990	4990	4990	4990	0
11	20250317	193100	487190981	4990	4990	4990	4990	0
12	20250317	193000	487190981	4990	4990	4990	4990	0
13	20250317	192900	487190981	4990	4990	4990	4990	0
14	20250317	192800	487190981	4990	4990	4990	4990	0
15	20250317	192700	487190981	4990	4990	4990	4990	0
16	20250317	192600	487190981	4990	4990	4990	4990	0
17	20250317	192500	487190981	4990	4990	4990	4990	0
18	20250317	192400	487190981	4990	4990	4990	4990	0
19	20250317	192300	487190981	4990	4990	4990	4990	0
20	20250317	192200	487190981	4990	4990	4990	4990	0
21	20250317	192100	487190981	4990	4990	4990	4990	0
22	20250317	192000	487190981	4990	4990	4990	4990	0
23	20250317	191900	487190981	4990	4990	4990	4990	0
24	20250317	191800	487190981	4990	4990	4990	4990	0
25	20250317	191700	487190981	4990	4990	4990	4990	0
26	20250317	191600	487190981	4990	4990	4990	4990	0
27	20250317	191500	487190981	4990	4990	4990	4990	0
28	20250317	191400	487190981	4990	4990	4990	4990	0
29	20250317	191300	487190981	4990	4990	4990	4990	0
30	20250317	191200	487190981	4990	4990	4990	4990	0
31	20250317	191100	487190981	4990	4990	4990	4990	0
32	20250317	191000	487190981	4990	4990	4990	4990	714
33	20250317	190900	487190981	4990	4990	4990	4990	0
34	20250317	190800	487190981	4990	4990	4990	4990	0
35	20250317	190700	487190981	4990	4990	4990	4990	0
36	20250317	190600	487190981	4990	4990	4990	4990	0
37	20250317	190500	487190981	4990	4990	4990	4990	0
38	20250317	190400	487190981	4990	4990	4990	4990	0
39	20250317	190300	487190981	4990	4990	4990	4990	0
40	20250317	190200	487190981	4990	4990	4990	4990	0
41	20250317	190100	487190981	4990	4990	4990	4990	0
42	20250317	190000	487190981	4990	4990	4990	4990	0
43	20250317	185900	487190981	4990	4990	4990	4990	0
44	20250317	185800	487190981	4990	4990	4990	4990	0
45	20250317	185700	487190981	4990	4990	4990	4990	0
46	20250317	185600	487190981	4990	4990	4990	4990	0
47	20250317	185500	487190981	4990	4990	4990	4990	0
48	20250317	185400	487190981	4990	4990	4990	4990	0
49	20250317	185300	487190981	4990	4990	4990	4990	0
50	20250317	185200	487190981	4990	4990	4990	4990	0
51	20250317	185100	487190981	4990	4990	4990	4990	0
52	20250317	185000	487190981	4990	4990	4990	4990	0
53	20250317	184900	487190981	4990	4990	4990	4990	0
54	20250317	184800	487190981	4990	4990	4990	4990	0
55	20250317	184700	487190981	4990	4990	4990	4990	0
56	20250317	184600	487190981	4990	4990	4990	4990	0
57	20250317	184500	487190981	4990	4990	4990	4990	0
58	20250317	184400	487190981	4990	4990	4990	4990	0
59	20250317	184300	487190981	4990	4990	4990	4990	0
60	20250317	184200	487190981	4990	4990	4990	4990	0
61	20250317	184100	487190981	4990	4990	4990	4990	0
62	20250317	184000	487190981	4990	4990	4990	4990	714
63	20250317	183900	487190981	4990	4990	4990	4990	0
64	20250317	183800	487190981	4990	4990	4990	4990	0
65	20250317	183700	487190981	4990	4990	4990	4990	0
66	20250317	183600	487190981	4990	4990	4990	4990	0
67	20250317	183500	487190981	4990	4990	4990	4990	0
68	20250317	183400	487190981	4990	4990	4990	4990	0
69	20250317	183300	487190981	4990	4990	4990	4990	0
70	20250317	183200	487190981	4990	4990	4990	4990	0
71	20250317	183100	487190981	4990	4990	4990	4990	0
72	20250317	183000	487190981	4990	4990	4990	4990	0
73	20250317	182900	487190981	4990	4990	4990	4990	0
74	20250317	182800	487190981	4990	4990	4990	4990	0
75	20250317	182700	487190981	4990	4990	4990	4990	0
76	20250317	182600	487190981	4990	4990	4990	4990	0
77	20250317	182500	487190981	4990	4990	4990	4990	0
78	20250317	182400	487190981	4990	4990	4990	4990	0
79	20250317	182300	487190981	4990	4990	4990	4990	0
80	20250317	182200	487190981	4990	4990	4990	4990	0
81	20250317	182100	487190981	4990	4990	4990	4990	0
82	20250317	182000	487190981	4990	4990	4990	4990	0
83	20250317	181900	487190981	4990	4990	4990	4990	0
84	20250317	181800	487190981	4990	4990	4990	4990	0
85	20250317	181700	487190981	4990	4990	4990	4990	0
86	20250317	181600	487190981	4990	4990	4990	4990	0
87	20250317	181500	487190981	4990	4990	4990	4990	0
88	20250317	181400	487190981	4990	4990	4990	4990	0
89	20250317	181300	487190981	4990	4990	4990	4990	0
90	20250317	181200	487190981	4990	4990	4990	4990	0
91	20250317	181100	487190981	4990	4990	4990	4990	0
92	20250317	181000	487190981	4990	4990	4990	4990	714
93	20250317	180900	487190981	4990	4990	4990	4990	0
94	20250317	180800	487190981	4990	4990	4990	4990	0
95	20250317	180700	487190981	4990	4990	4990	4990	0
96	20250317	180600	487190981	4990	4990	4990	4990	0
97	20250317	180500	487190981	4990	4990	4990	4990	0
98	20250317	180400	487190981	4990	4990	4990	4990	0
99	20250317	180300	487190981	4990	4990	4990	4990	0
100	20250317	180200	487190981	4990	4990	4990	4990	0
101	20250317	180100	487190981	4990	4990	4990	4990	0
102	20250317	180000	487190981	4990	4990	4990	4990	0
103	20250317	175900	487190981	4990	4990	4990	4990	0
104	20250317	175800	487190981	4990	4990	4990	4990	0
105	20250317	175700	487190981	4990	4990	4990	4990	0
106	20250317	175600	487190981	4990	4990	4990	4990	0
107	20250317	175500	487190981	4990	4990	4990	4990	0
108	20250317	175400	487190981	4990	4990	4990	4990	0
109	20250317	175300	487190981	4990	4990	4990	4990	0
110	20250317	175200	487190981	4990	4990	4990	4990	0
111	20250317	175100	487190981	4990	4990	4990	4990	0
112	20250317	175000	487190981	4990	4990	4990	4990	0
113	20250317	174900	487190981	4990	4990	4990	4990	0
114	20250317	174800	487190981	4990	4990	4990	4990	0
115	20250317	174700	487190981	4990	4990	4990	4990	0
116	20250317	174600	487190981	4990	4990	4990	4990	0
117	20250317	174500	487190981	4990	4990	4990	4990	0
118	20250317	174400	487190981	4990	4990	4990	4990	0
119	20250317	174300	487190981	4990	4990	4990	4990	0
120	20250317	174200	487190981	4990	4990	4990	4990	0
121	20250317	174100	487190981	4990	4990	4990	4990	0
122	20250317	174000	487190981	4990	4990	4990	4990	714
123	20250317	173900	487190981	4990	4990	4990	4990	0
124	20250317	173800	487190981	4990	4990	4990	4990	0
125	20250317	173700	487190981	4990	4990	4990	4990	0
126	20250317	173600	487190981	4990	4990	4990	4990	0
127	20250317	173500	487190981	4990	4990	4990	4990	0
128	20250317	173400	487190981	4990	4990	4990	4990	0
129	20250317	173300	487190981	4990	4990	4990	4990	0
130	20250317	173200	487190981	4990	4990	4990	4990	0
131	20250317	173100	487190981	4990	4990	4990	4990	0
132	20250317	173000	487190981	4990	4990	4990	4990	0
133	20250317	172900	487190981	4990	4990	4990	4990	0
134	20250317	172800	487190981	4990	4990	4990	4990	0
135	20250317	172700	487190981	4990	4990	4990	4990	0
136	20250317	172600	487190981	4990	4990	4990	4990	0
137	20250317	172500	487190981	4990	4990	4990	4990	0
138	20250317	172400	487190981	4990	4990	4990	4990	0
139	20250317	172300	487190981	4990	4990	4990	4990	0
140	20250317	172200	487190981	4990	4990	4990	4990	0
141	20250317	172100	487190981	4990	4990	4990	4990	0
142	20250317	172000	487190981	4990	4990	4990	4990	0
143	20250317	171900	487190981	4990	4990	4990	4990	0
144	20250317	171800	487190981	4990	4990	4990	4990	0
145	20250317	171700	487190981	4990	4990	4990	4990	0
146	20250317	171600	487190981	4990	4990	4990	4990	0
147	20250317	171500	487190981	4990	4990	4990	4990	0
148	20250317	171400	487190981	4990	4990	4990	4990	0
149	20250317	171300	487190981	4990	4990	4990	4990	0
150	20250317	171200	487190981	4990	4990	4990	4990	0
151	20250317	171100	487190981	4990	4990	4990	4990	0
152	20250317	171000	487190981	4990	4990	4990	4990	714
153	20250317	170900	487190981	4990	4990	4990	4990	0
154	20250317	170800	487190981	4990	4990	4990	4990	0
155	20250317	170700	487190981	4990	4990	4990	4990	0
156	20250317	170600	487190981	4990	4990	4990	4990	0
157	20250317	170500	487190981	4990	4990	4990	4990	0
158	20250317	170400	487190981	4990	4990	4990	4990	0
159	20250317	170300	487190981	4990	4990	4990	4990	0
160	20250317	170200	487190981	4990	4990	4990	4990	0
161	20250317	170100	487190981	4990	4990	4990	4990	0
162	20250317	170000	487190981	4990	4990	4990	4990	0
163	20250317	165900	487190981	4990	4990	4990	4990	0
164	20250317	165800	487190981	4990	4990	4990	4990	0
165	20250317	165700	487190981	4990	4990	4990	4990	0
166	20250317	165600	487190981	4990	4990	4990	4990	0
167	20250317	165500	487190981	4990	4990	4990	4990	0
168	20250317	165400	487190981	4990	4990	4990	4990	0
169	20250317	165300	487190981	4990	4990	4990	4990	0
170	20250317	165200	487190981	4990	4990	4990	4990	0
171	20250317	165100	487190981	4990	4990	4990	4990	0
172	20250317	165000	487190981	4990	4990	4990	4990	0
173	20250317	164900	487190981	4990	4990	4990	4990	0
174	20250317	164800	487190981	4990	4990	4990	4990	0
175	20250317	164700	487190981	4990	4990	4990	4990	0
176	20250317	164600	487190981	4990	4990	4990	4990	0
177	20250317	164500	487190981	4990	4990	4990	4990	0
178	20250317	164400	487190981	4990	4990	4990	4990	0
179	20250317	164300	487190981	4990	4990	4990	4990	0
180	20250317	164200	487190981	4990	4990	4990	4990	0
181	20250317	164100	487190981	4990	4990	4990	4990	0
182	20250317	164000	487190981	4990	4990	4990	4990	714
183	20250317	163900	487190981	4990	4990	4990	4990	0
184	20250317	163800	487190981	4990	4990	4990	4990	0
185	20250317	163700	487190981	4990	4990	4990	4990	0
186	20250317	163600	487190981	4990	4990	4990	4990	0
187	20250317	163500	487190981	4990	4990	4990	4990	0
188	20250317	163400	487190981	4990	4990	4990	4990	0
189	20250317	163300	487190981	4990	4990	4990	4990	0
190	20250317	163200	487190981	4990	4990	4990	4990	0
191	20250317	163100	487190981	4990	4990	4990	4990	0
192	20250317	163000	487190981	4990	4990	4990	4990	0
193	20250317	162900	487190981	4990	4990	4990	4990	0
194	20250317	162800	487190981	4990	4990	4990	4990	0
195	20250317	162700	487190981	4990	4990	4990	4990	0
196	20250317	162600	487190981	4990	4990	4990	4990	0
197	20250317	162500	487190981	4990	4990	4990	4990	0
198	20250317	162400	487190981	4990	4990	4990	4990	0
199	20250317	162300	487190981	4990	4990	4990	4990	0
200	20250317	162200	487190981	4990	4990	4990	4990	0
201	20250317	162100	487190981	4990	4990	4990	4990	0
202	20250317	162000	487190981	4990	4990	4990	4990	0
203	20250317	161900	487190981	4990	4990	4990	4990	0
204	20250317	161800	487190981	4990	4990	4990	4990	0
205	20250317	161700	487190981	4990	4990	4990	4990	0
206	20250317	161600	487190981	4990	4990	4990	4990	0
207	20250317	161500	487190981	4990	4990	4990	4990	0
208	20250317	161400	487190981	4990	4990	4990	4990	0
209	20250317	161300	487190981	4990	4990	4990	4990	0
210	20250317	161200	487190981	4990	4990	4990	4990	0
211	20250317	161100	487190981	4990	4990	4990	4990	0
212	20250317	161000	487190981	4990	4990	4990	4990	714
213	20250317	160900	487190981	4990	4990	4990	4990	0
214	20250317	160800	487190981	4990	4990	4990	4990	0
215	20250317	160700	487190981	4990	4990	4990	4990	0
216	20250317	160600	487190981	4990	4990	4990	4990	0
217	20250317	160500	487190981	4990	4990	4990	4990	0
218	20250317	160400	487190981	4990	4990	4990	4990	0
219	20250317	160300	487190981	4990	4990	4990	4990	0
220	20250317	160200	487190981	4990	4990	4990	4990	0
221	20250317	160100	487190981	4990	4990	4990	4990	0
222	20250317	160000	487190981	4990	4990	4990	4990	0
223	20250317	155900	487190981	4990	4990	4990	4990	0
224	20250317	155800	487190981	4990	4990	4990	4990	0
225	20250317	155700	487190981	4990	4990	4990	4990	0
226	20250317	155600	487190981	4990	4990	4990	4990	0
227	20250317	155500	487190981	4990	4990	4990	4990	0
228	20250317	155400	487190981	4990	4990	4990	4990	0
229	20250317	155300	487190981	4990	4990	4990	4990	0
230	20250317	155200	487190981	4990	4990	4990	4990	0
231	20250317	155100	487190981	4990	4990	4990	4990	0
232	20250317	155000	487190981	4990	4990	4990	4990	0
233	20250317	154900	487190981	4990	4990	4990	4990	0
234	20250317	154800	487190981	4990	4990	4990	4990	0
235	20250317	154700	487190981	4990	4990	4990	4990	0
236	20250317	154600	487190981	4990	4990	4990	4990	0
237	20250317	154500	487190981	4990	4990	4990	4990	0
238	20250317	154400	487190981	4990	4990	4990	4990	0
239	20250317	154300	487190981	4990	4990	4990	4990	0
240	20250317	154200	487190981	4990	4990	4990	4990	0
241	20250317	154100	487190981	4990	4990	4990	4990	0
242	20250317	154000	487190981	4990	4990	4990	4990	714
243	20250317	153900	487190981	4990	4990	4990	4990	0
244	20250317	153800	487190981	4990	4990	4990	4990	0
245	20250317	153700	487190981	4990	4990	4990	4990	0
246	20250317	153600	487190981	4990	4990	4990	4990	0
247	20250317	153500	487190981	4990	4990	4990	4990	0
248	20250317	153400	487190981	4990	4990	4990	4990	0
249	20250317	153300	487190981	4990	4990	4990	4990	0
250	20250317	153200	487190981	4990	4990	4990	4990	0
251	20250317	153100	487190981	4990	4990	4990	4990	0
252	20250317	153000	487190981	4990	4990	4990	4990	714
253	20250317	152900	483628121	4995	4995	4995	4995	0
254	20250317	152800	483628121	4995	4995	4995	4995	0
255	20250317	152700	483628121	4995	4995	4995	4995	0
256	20250317	152600	483628121	4995	4995	4995	4995	0
257	20250317	152500	483628121	4995	4995	4995	4995	0
258	20250317	152400	483628121	4995	4995	4995	4995	0
259	20250317	152300	483628121	4995	4995	4995	4995	0
260	20250317	152200	483628121	4995	4995	4995	4995	0
261	20250317	152100	483628121	4995	4995	4995	4995	0
262	20250317	152000	483628121	4995	4995	4995	4995	0
263	20250317	151900	483628121	4995	4995	4995	4995	0
264	20250317	151800	483628121	4995	4995	4995	4995	0
265	20250317	151700	483628121	4995	4995	4995	4995	3
266	20250317	151600	483613136	4995	4995	4995	4995	477
267	20250317	151500	481230521	4955	4955	4955	4955	0
268	20250317	151400	481230521	4955	4955	4955	4955	0
269	20250317	151300	481230521	4955	4955	4955	4955	0
270	20250317	151200	481230521	4955	4960	4995	4955	11338
271	20250317	151100	425049631	4960	4975	4975	4960	2947
272	20250317	151000	410422831	5000	5000	5000	5000	0
273	20250317	150900	410422831	5000	5000	5000	5000	0
274	20250317	150800	410422831	5000	4975	5000	4975	204
275	20250317	150700	409407906	4975	4995	5000	4975	1883
276	20250317	150600	400028556	4995	4995	4995	4995	37
277	20250317	150500	399843741	5000	5000	5000	5000	0
278	20250317	150400	399843741	5000	5000	5000	5000	200
279	20250317	150300	398843741	5000	5000	5000	5000	0
280	20250317	150200	398843741	5000	5000	5000	5000	0
281	20250317	150100	398843741	5000	5000	5000	5000	0
282	20250317	150000	398843741	5000	5000	5000	5000	0
283	20250317	145900	398843741	5000	5000	5000	5000	0
284	20250317	145800	398843741	5000	5000	5000	5000	1
285	20250317	145700	398838741	4995	4995	4995	4995	103
286	20250317	145600	398324256	5000	5000	5000	5000	0
287	20250317	145500	398324256	5000	5000	5000	5000	0
288	20250317	145400	398324256	5000	5000	5000	5000	6
289	20250317	145300	398294256	5000	5000	5000	5000	0
290	20250317	145200	398294256	5000	5000	5000	5000	5
291	20250317	145100	398269256	4995	4990	4995	4990	439
292	20250317	145000	396076461	4995	4995	4995	4995	0
293	20250317	144900	396076461	4995	4995	4995	4995	0
294	20250317	144800	396076461	4995	4995	4995	4995	83
295	20250317	144700	395661876	5000	5000	5000	5000	0
296	20250317	144600	395661876	5000	5000	5000	5000	265
297	20250317	144500	394336876	5000	5000	5000	5000	0
298	20250317	144400	394336876	5000	5020	5040	5000	2656
299	20250317	144300	380984516	5030	5000	5030	5000	615
300	20250317	144200	377895066	5020	5020	5020	5020	0
301	20250317	144100	377895066	5020	5020	5020	5020	5
302	20250317	144000	377869966	5020	5020	5020	5020	0
303	20250317	143900	377869966	5020	5020	5020	5020	50
304	20250317	143800	377618966	5020	5020	5020	5020	1
305	20250317	143700	377613946	5010	5010	5010	5010	0
306	20250317	143600	377613946	5010	5010	5010	5010	35
307	20250317	143500	377438596	5010	5010	5010	5010	0
308	20250317	143400	377438596	5010	5010	5010	5010	0
309	20250317	143300	377438596	5010	5010	5010	5010	0
310	20250317	143200	377438596	5010	5010	5010	5010	128
311	20250317	143100	376797316	5010	5020	5020	5010	250
312	20250317	143000	375543316	5020	5020	5020	5020	0
313	20250317	142900	375543316	5020	5010	5020	5010	38
314	20250317	142800	375352636	5020	5020	5020	5020	0
315	20250317	142700	375352636	5020	5020	5020	5020	0
316	20250317	142600	375352636	5020	5020	5020	5020	0
317	20250317	142500	375352636	5020	5020	5020	5020	0
318	20250317	142400	375352636	5020	5020	5020	5020	0
319	20250317	142300	375352636	5020	5020	5020	5020	0
320	20250317	142200	375352636	5020	5020	5020	5020	0
321	20250317	142100	375352636	5020	5020	5020	5020	0
322	20250317	142000	375352636	5020	5020	5020	5020	0
323	20250317	141900	375352636	5020	5020	5020	5020	210
324	20250317	141800	374298436	5030	5030	5030	5030	20
325	20250317	141700	374197836	5030	5030	5030	5030	159
326	20250317	141600	373398066	5030	5030	5030	5030	0
327	20250317	141500	373398066	5030	5000	5030	5000	652
328	20250317	141400	370118536	5000	5040	5040	5000	626
329	20250317	141300	366968236	5040	5040	5040	5040	0
330	20250317	141200	366968236	5040	5040	5040	5040	0
331	20250317	141100	366968236	5040	5040	5040	5040	0
332	20250317	141000	366968236	5040	5040	5040	5040	5
333	20250317	140900	366943036	5020	5020	5020	5020	0
334	20250317	140800	366943036	5020	5020	5020	5020	0
335	20250317	140700	366943036	5020	5040	5040	5020	36
336	20250317	140600	366762016	5040	5040	5040	5040	0
337	20250317	140500	366762016	5040	5040	5040	5040	0
338	20250317	140400	366762016	5040	5040	5040	5040	0
339	20250317	140300	366762016	5040	5040	5040	5040	0
340	20250317	140200	366762016	5040	5040	5040	5040	0
341	20250317	140100	366762016	5040	5040	5040	5040	0
342	20250317	140000	366762016	5040	5030	5040	5030	598
343	20250317	135900	363750036	5030	5030	5030	5030	0
344	20250317	135800	363750036	5030	5030	5030	5030	0
345	20250317	135700	363750036	5030	5030	5030	5030	0
346	20250317	135600	363750036	5030	5030	5030	5030	0
347	20250317	135500	363750036	5030	5030	5030	5030	0
348	20250317	135400	363750036	5030	5030	5030	5030	0
349	20250317	135300	363750036	5030	5030	5030	5030	0
350	20250317	135200	363750036	5030	5030	5030	5030	10
351	20250317	135100	363699736	5010	5010	5010	5010	0
352	20250317	135000	363699736	5010	5010	5010	5010	0
353	20250317	134900	363699736	5010	5010	5010	5010	0
354	20250317	134800	363699736	5010	5010	5010	5010	200
355	20250317	134700	362697736	5050	5050	5050	5050	0
356	20250317	134600	362697736	5050	5030	5050	5030	10
357	20250317	134500	362647346	5040	5040	5040	5040	281
358	20250317	134400	361231106	5020	5020	5020	5020	5959
359	20250317	134300	331316926	5010	5010	5010	5010	140
360	20250317	134200	330615526	5010	5010	5010	5010	0
361	20250317	134100	330615526	5010	5010	5010	5010	0
362	20250317	134000	330615526	5010	5010	5010	5010	0
363	20250317	133900	330615526	5010	5010	5010	5010	0
364	20250317	133800	330615526	5010	5010	5010	5010	129
365	20250317	133700	329969236	5010	5010	5010	5010	0
366	20250317	133600	329969236	5010	5010	5010	5010	0
367	20250317	133500	329969236	5010	5005	5010	5005	12
368	20250317	133400	329909121	5010	5010	5010	5010	110
369	20250317	133300	329358021	5020	5020	5020	5020	0
370	20250317	133200	329358021	5020	5030	5030	5020	42
371	20250317	133100	329147121	5030	5030	5030	5030	0
372	20250317	133000	329147121	5030	5030	5030	5030	0
373	20250317	132900	329147121	5030	5030	5030	5030	0
374	20250317	132800	329147121	5030	5030	5030	5030	0
375	20250317	132700	329147121	5030	5030	5030	5030	0
376	20250317	132600	329147121	5030	5030	5030	5030	23
377	20250317	132500	329031431	5030	5030	5030	5030	14
378	20250317	132400	328961011	5030	5030	5030	5030	0
379	20250317	132300	328961011	5030	5030	5030	5030	0
380	20250317	132200	328961011	5030	5040	5040	5030	2
381	20250317	132100	328950941	5040	5040	5040	5040	4
382	20250317	132000	328930781	5030	5030	5030	5030	419
383	20250317	131900	326823211	5030	5030	5030	5030	0
384	20250317	131800	326823211	5030	5030	5030	5030	0
385	20250317	131700	326823211	5030	5030	5030	5030	0
386	20250317	131600	326823211	5030	5030	5030	5030	0
387	20250317	131500	326823211	5030	5030	5030	5030	0
388	20250317	131400	326823211	5030	5030	5030	5030	0
389	20250317	131300	326823211	5030	5030	5030	5030	500
390	20250317	131200	324308211	5030	5030	5030	5030	0
391	20250317	131100	324308211	5030	5030	5030	5030	0
392	20250317	131000	324308211	5030	5030	5030	5030	5
393	20250317	130900	324283061	5030	5030	5030	5030	0
394	20250317	130800	324283061	5030	5030	5030	5030	50
395	20250317	130700	324031561	5030	5030	5030	5030	20
396	20250317	130600	323930961	5030	5030	5030	5030	0
397	20250317	130500	323930961	5030	5030	5030	5030	1
398	20250317	130400	323925931	5010	5010	5010	5010	1
399	20250317	130300	323920921	5000	5000	5000	5000	1501
400	20250317	130200	316415921	5010	5010	5010	5010	234
401	20250317	130100	315243581	5020	5030	5030	5020	255
402	20250317	130000	313963171	5040	5040	5040	5040	0
403	20250317	125900	313963171	5040	5040	5040	5040	0
404	20250317	125800	313963171	5040	5040	5040	5040	0
405	20250317	125700	313963171	5040	5040	5040	5040	10
406	20250317	125600	313912771	5040	5040	5040	5040	1
407	20250317	125500	313907731	5040	5040	5040	5040	10
408	20250317	125400	313857331	5040	5040	5040	5040	0
409	20250317	125300	313857331	5040	5040	5040	5040	0
410	20250317	125200	313857331	5040	5040	5040	5040	0
411	20250317	125100	313857331	5040	5040	5040	5040	0
412	20250317	125000	313857331	5040	5040	5040	5040	500
413	20250317	124900	311337331	5040	5030	5040	5030	22
414	20250317	124800	311226471	5030	5030	5030	5030	0
415	20250317	124700	311226471	5030	5030	5030	5030	0
416	20250317	124600	311226471	5030	5030	5030	5030	3
417	20250317	124500	311211381	5030	5030	5030	5030	0
418	20250317	124400	311211381	5030	5030	5030	5030	69
419	20250317	124300	310864311	5030	5030	5030	5030	0
420	20250317	124200	310864311	5030	5030	5030	5030	0
421	20250317	124100	310864311	5030	5030	5030	5030	0
422	20250317	124000	310864311	5030	5030	5030	5030	0
423	20250317	123900	310864311	5030	5030	5030	5030	4
424	20250317	123800	310844191	5030	5030	5030	5030	203
425	20250317	123700	309823101	5030	5030	5030	5030	0
426	20250317	123600	309823101	5030	5030	5030	5030	2
427	20250317	123500	309813041	5030	5030	5030	5030	4
428	20250317	123400	309792921	5040	5040	5040	5040	0
429	20250317	123300	309792921	5040	5040	5040	5040	0
430	20250317	123200	309792921	5040	5040	5040	5040	0
431	20250317	123100	309792921	5040	5040	5040	5040	3208
432	20250317	123000	293624601	5050	5040	5050	5040	808
433	20250317	122900	289552151	5040	5040	5040	5040	0
434	20250317	122800	289552151	5040	5040	5040	5040	1
435	20250317	122700	289547111	5010	5010	5010	5010	0
436	20250317	122600	289547111	5010	5010	5010	5010	0
437	20250317	122500	289547111	5010	5020	5020	5010	70
438	20250317	122400	289196391	5020	5030	5030	5020	2080
439	20250317	122300	278739991	5020	5030	5030	5020	117
440	20250317	122200	278152201	5030	5030	5030	5030	0
441	20250317	122100	278152201	5030	5030	5030	5030	12
442	20250317	122000	278091841	5020	5020	5020	5020	0
443	20250317	121900	278091841	5020	5020	5020	5020	2
444	20250317	121800	278081801	5030	5030	5030	5030	0
445	20250317	121700	278081801	5030	5020	5030	5020	101
446	20250317	121600	277574771	5020	5020	5020	5020	143
447	20250317	121500	276856911	5030	5030	5030	5030	20
448	20250317	121400	276756311	5020	5020	5020	5020	0
449	20250317	121300	276756311	5020	5020	5020	5020	0
450	20250317	121200	276756311	5020	5020	5020	5020	81
451	20250317	121100	276349691	5040	5040	5040	5040	0
452	20250317	121000	276349691	5040	5040	5040	5040	5
453	20250317	120900	276324491	5020	5020	5020	5020	0
454	20250317	120800	276324491	5020	5020	5020	5020	0
455	20250317	120700	276324491	5020	5020	5020	5020	0
456	20250317	120600	276324491	5020	5020	5020	5020	0
457	20250317	120500	276324491	5020	5020	5020	5020	23
458	20250317	120400	276209031	5020	5020	5020	5020	0
459	20250317	120300	276209031	5020	5020	5020	5020	0
460	20250317	120200	276209031	5020	5020	5020	5020	26
461	20250317	120100	276078511	5020	5020	5020	5020	0
462	20250317	120000	276078511	5020	5020	5020	5020	0
463	20250317	115900	276078511	5020	5020	5020	5020	0
464	20250317	115800	276078511	5020	5020	5020	5020	0
465	20250317	115700	276078511	5020	5020	5020	5020	0
466	20250317	115600	276078511	5020	5040	5040	5020	104
467	20250317	115500	275554431	5020	5020	5020	5020	1
468	20250317	115400	275549411	5040	5040	5040	5040	11
469	20250317	115300	275493971	5040	5040	5040	5040	0
470	20250317	115200	275493971	5040	5040	5040	5040	1
471	20250317	115100	275488931	5030	5030	5030	5030	126
472	20250317	115000	274855151	5020	5020	5020	5020	0
473	20250317	114900	274855151	5020	5020	5020	5020	0
474	20250317	114800	274855151	5020	5015	5020	5015	353
475	20250317	114700	273083826	5000	5000	5000	5000	0
476	20250317	114600	273083826	5000	5000	5000	5000	0
477	20250317	114500	273083826	5000	5000	5000	5000	0
478	20250317	114400	273083826	5000	5000	5000	5000	0
479	20250317	114300	273083826	5000	5000	5000	5000	0
480	20250317	114200	273083826	5000	5000	5000	5000	0
481	20250317	114100	273083826	5000	5000	5000	5000	0
482	20250317	114000	273083826	5000	5000	5000	5000	80
483	20250317	113900	272683826	5000	5000	5000	5000	0
484	20250317	113800	272683826	5000	5000	5000	5000	0
485	20250317	113700	272683826	5000	5000	5000	5000	0
486	20250317	113600	272683826	5000	5000	5000	5000	0
487	20250317	113500	272683826	5000	5000	5000	5000	0
488	20250317	113400	272683826	5000	5000	5000	5000	0
489	20250317	113300	272683826	5000	5000	5000	5000	0
490	20250317	113200	272683826	5000	5000	5000	5000	0
491	20250317	113100	272683826	5000	5000	5000	5000	0
492	20250317	113000	272683826	5000	5000	5000	5000	0
493	20250317	112900	272683826	5000	5000	5000	5000	0
494	20250317	112800	272683826	5000	5000	5000	5000	0
495	20250317	112700	272683826	5000	5000	5000	5000	0
496	20250317	112600	272683826	5000	5000	5000	5000	0
497	20250317	112500	272683826	5000	5000	5000	5000	0
498	20250317	112400	272683826	5000	5010	5010	5000	129
499	20250317	112300	272038756	5010	5010	5010	5010	501
500	20250317	112200	269528746	5030	5030	5030	5030	2
501	20250317	112100	269518686	5030	5030	5030	5030	0
502	20250317	112000	269518686	5030	5030	5030	5030	50
503	20250317	111900	269267186	5020	5020	5020	5020	0
504	20250317	111800	269267186	5020	5020	5020	5020	1
505	20250317	111700	269262166	5020	5020	5020	5020	0
506	20250317	111600	269262166	5020	5030	5030	5020	3
507	20250317	111500	269247096	5030	5030	5030	5030	0
508	20250317	111400	269247096	5030	5030	5030	5030	0
509	20250317	111300	269247096	5030	5030	5030	5030	0
510	20250317	111200	269247096	5030	5030	5030	5030	5
511	20250317	111100	269221946	5030	5030	5030	5030	528
512	20250317	111000	266566106	5030	5020	5030	5020	163
513	20250317	110900	265747796	5020	5020	5020	5020	0
514	20250317	110800	265747796	5020	5020	5020	5020	0
515	20250317	110700	265747796	5020	5020	5020	5020	0
516	20250317	110600	265747796	5020	5020	5020	5020	0
517	20250317	110500	265747796	5020	5020	5020	5020	0
518	20250317	110400	265747796	5020	5020	5020	5020	0
519	20250317	110300	265747796	5020	5020	5020	5020	3
520	20250317	110200	265732736	5030	5030	5030	5030	0
521	20250317	110100	265732736	5030	5030	5030	5030	0
522	20250317	110000	265732736	5030	5030	5030	5030	0
523	20250317	105900	265732736	5030	5030	5030	5030	2
524	20250317	105800	265722676	5020	5020	5020	5020	10
525	20250317	105700	265672476	5000	5000	5000	5000	0
526	20250317	105600	265672476	5000	5000	5000	5000	0
527	20250317	105500	265672476	5000	5040	5040	5000	145
528	20250317	105400	264947436	5010	5010	5010	5010	10
529	20250317	105300	264897336	5010	5030	5030	5010	4546
530	20250317	105200	242082526	5030	5040	5040	5030	1230
531	20250317	105100	235893356	5030	5030	5030	5030	694
532	20250317	105000	232402536	5040	5030	5040	5030	164
533	20250317	104900	231577206	5050	5050	5060	5030	903
534	20250317	104800	227019246	5050	5010	5050	5010	3629
535	20250317	104700	208748916	5000	5000	5000	5000	876
536	20250317	104600	204368916	5000	4990	5000	4990	702
537	20250317	104500	200858936	4990	4990	4990	4990	50
538	20250317	104400	200609436	5000	4995	5000	4995	331
539	20250317	104300	198954606	4960	4995	5000	4960	1027
540	20250317	104200	193823375	4995	4995	4995	4995	0
541	20250317	104100	193823375	4995	4995	4995	4995	0
542	20250317	104000	193823375	4995	4975	4995	4975	1957
543	20250317	103900	184071325	4970	4970	4970	4970	0
544	20250317	103800	184071325	4970	4970	4970	4970	2
545	20250317	103700	184061385	4970	4965	4970	4965	172
546	20250317	103600	183207055	4975	4975	4975	4975	0
547	20250317	103500	183207055	4975	4970	4975	4970	302
548	20250317	103400	181705605	4975	4950	4975	4950	5248
549	20250317	103300	155674535	4925	4925	4925	4925	0
550	20250317	103200	155674535	4925	4940	4945	4925	482
551	20250317	103100	153292590	4915	4915	4915	4915	0
552	20250317	103000	153292590	4915	4915	4915	4915	20
553	20250317	102900	153194290	4930	4930	4930	4930	2
554	20250317	102800	153184430	4930	4925	4930	4925	270
555	20250317	102700	151854080	4925	4925	4925	4925	0
556	20250317	102600	151854080	4925	4915	4925	4915	52
557	20250317	102500	151598480	4925	4925	4925	4925	0
558	20250317	102400	151598480	4925	4925	4925	4925	120
559	20250317	102300	151007480	4925	4925	4925	4925	2
560	20250317	102200	150997630	4915	4920	4920	4915	175
561	20250317	102100	150137220	4925	4925	4925	4925	0
562	20250317	102000	150137220	4925	4925	4925	4925	0
563	20250317	101900	150137220	4925	4925	4925	4925	5
564	20250317	101800	150112595	4920	4915	4920	4915	400
565	20250317	101700	148144730	4920	4920	4920	4920	0
566	20250317	101600	148144730	4920	4920	4920	4920	0
567	20250317	101500	148144730	4920	4920	4920	4920	0
568	20250317	101400	148144730	4920	4920	4920	4920	0
569	20250317	101300	148144730	4920	4920	4920	4920	0
570	20250317	101200	148144730	4920	4920	4920	4920	0
571	20250317	101100	148144730	4920	4920	4920	4920	5
572	20250317	101000	148120130	4920	4925	4925	4920	40
573	20250317	100900	147923305	4925	4905	4925	4905	2
574	20250317	100800	147913475	4890	4900	4900	4890	40
575	20250317	100700	147717680	4900	4905	4905	4900	297
576	20250317	100600	146260935	4910	4920	4920	4910	120
577	20250317	100500	145671535	4920	4935	4935	4920	91
578	20250317	100400	145222975	4935	4935	4935	4935	1000
579	20250317	100300	140287975	4940	4940	4940	4940	0
580	20250317	100200	140287975	4940	4940	4940	4940	2722
581	20250317	100100	126841295	4950	4950	4950	4950	0
582	20250317	100000	126841295	4950	4950	4950	4950	0
583	20250317	095900	126841295	4950	4950	4950	4950	0
584	20250317	095800	126841295	4950	4925	4950	4925	1000
585	20250317	095700	121896420	4925	4925	4925	4925	355
586	20250317	095600	120148045	4905	4905	4905	4905	0
587	20250317	095500	120148045	4905	4915	4915	4905	1803
588	20250317	095400	111291830	4925	4925	4925	4925	1
589	20250317	095300	111286905	4915	4915	4915	4915	1
590	20250317	095200	111281990	4915	4915	4915	4915	83
591	20250317	095100	110874045	4915	4915	4915	4915	13
592	20250317	095000	110810150	4915	4915	4915	4915	14
593	20250317	094900	110741340	4910	4910	4910	4910	301
594	20250317	094800	109263430	4910	4910	4910	4910	5
595	20250317	094700	109238880	4900	4900	4900	4900	0
596	20250317	094600	109238880	4900	4900	4900	4900	26
597	20250317	094500	109111480	4900	4900	4900	4900	68
598	20250317	094400	108778280	4890	4890	4890	4890	100
599	20250317	094300	108289280	4890	4900	4900	4890	173
600	20250317	094200	107442240	4900	4900	4900	4900	0
601	20250317	094100	107442240	4900	4900	4900	4900	9
602	20250317	094000	107398140	4900	4900	4900	4900	50
603	20250317	093900	107153140	4925	4915	4925	4905	199
604	20250317	093800	106173445	4905	4900	4905	4900	125
605	20250317	093700	105560820	4890	4890	4890	4890	500
606	20250317	093600	103115820	4865	4865	4865	4865	0
607	20250317	093500	103115820	4865	4865	4865	4865	0
608	20250317	093400	103115820	4865	4865	4865	4865	227
609	20250317	093300	102011465	4860	4875	4875	4860	1617
610	20250317	093200	94143205	4875	4875	4875	4875	33
611	20250317	093100	93982330	4890	4890	4890	4890	0
612	20250317	093000	93982330	4890	4890	4890	4890	1
613	20250317	092900	93977440	4870	4870	4870	4870	0
614	20250317	092800	93977440	4870	4870	4870	4870	81
615	20250317	092700	93582970	4865	4865	4865	4865	0
616	20250317	092600	93582970	4865	4865	4865	4865	349
617	20250317	092500	91885085	4860	4870	4875	4860	750
618	20250317	092400	88237630	4870	4885	4885	4870	2426
619	20250317	092300	76413525	4890	4905	4905	4890	3
620	20250317	092200	76398840	4885	4895	4895	4885	1203
621	20250317	092100	70520430	4880	4890	4890	4880	373
622	20250317	092000	68698095	4895	4905	4905	4895	591
623	20250317	091900	65803580	4905	4920	4920	4905	304
624	20250317	091800	64311345	4910	4910	4910	4910	280
625	20250317	091700	62936545	4905	4905	4905	4905	0
626	20250317	091600	62936545	4905	4905	4905	4905	120
627	20250317	091500	62347945	4905	4905	4905	4905	0
628	20250317	091400	62347945	4905	4910	4910	4905	180
629	20250317	091300	61465020	4905	4910	4910	4905	600
630	20250317	091200	58521820	4905	4905	4905	4905	500
631	20250317	091100	56069320	4905	4910	4910	4905	800
632	20250317	091000	52145170	4950	4950	4950	4950	0
633	20250317	090900	52145170	4950	4910	4955	4910	883
634	20250317	090800	47806050	4940	4940	4940	4940	108
635	20250317	090700	47272530	4905	4910	4935	4905	3974
636	20250317	090600	27762955	4935	4910	4935	4905	883
637	20250317	090500	23430800	4960	4905	4960	4905	801
638	20250317	090400	19501355	4905	4905	4905	4905	200
639	20250317	090300	18520355	4965	4965	4965	4965	500
640	20250317	090200	16037855	4960	4980	4980	4905	1456
641	20250317	090100	8876515	4980	4980	4980	4980	2
642	20250317	090000	8866555	4945	4985	4985	4945	1781