KissMeData/079160/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195700	1505161578	4990	4990	4990	4990	2370
3	20250311	195600	1505161578	4990	4990	4990	4990	0
4	20250311	195500	1505161578	4990	4990	4990	4990	0
5	20250311	195400	1505161578	4990	4990	4990	4990	0
6	20250311	195300	1505161578	4990	4990	4990	4990	0
7	20250311	195200	1505161578	4990	4990	4990	4990	0
8	20250311	195100	1505161578	4990	4990	4990	4990	0
9	20250311	195000	1505161578	4990	4990	4990	4990	0
10	20250311	194900	1505161578	4990	4990	4990	4990	0
11	20250311	194800	1505161578	4990	4990	4990	4990	0
12	20250311	194700	1505161578	4990	4990	4990	4990	0
13	20250311	194600	1505161578	4990	4990	4990	4990	0
14	20250311	194500	1505161578	4990	4990	4990	4990	0
15	20250311	194400	1505161578	4990	4990	4990	4990	0
16	20250311	194300	1505161578	4990	4990	4990	4990	0
17	20250311	194200	1505161578	4990	4990	4990	4990	0
18	20250311	194100	1505161578	4990	4990	4990	4990	0
19	20250311	194000	1505161578	4990	4990	4990	4990	0
20	20250311	193900	1505161578	4990	4990	4990	4990	0
21	20250311	193800	1505161578	4990	4990	4990	4990	0
22	20250311	193700	1505161578	4990	4990	4990	4990	0
23	20250311	193600	1505161578	4990	4990	4990	4990	0
24	20250311	193500	1505161578	4990	4990	4990	4990	0
25	20250311	193400	1505161578	4990	4990	4990	4990	0
26	20250311	193300	1505161578	4990	4990	4990	4990	0
27	20250311	193200	1505161578	4990	4990	4990	4990	0
28	20250311	193100	1505161578	4990	4990	4990	4990	0
29	20250311	193000	1505161578	4990	4990	4990	4990	0
30	20250311	192900	1505161578	4990	4990	4990	4990	0
31	20250311	192800	1505161578	4990	4990	4990	4990	0
32	20250311	192700	1505161578	4990	4990	4990	4990	2370
33	20250311	192600	1505161578	4990	4990	4990	4990	0
34	20250311	192500	1505161578	4990	4990	4990	4990	0
35	20250311	192400	1505161578	4990	4990	4990	4990	0
36	20250311	192300	1505161578	4990	4990	4990	4990	0
37	20250311	192200	1505161578	4990	4990	4990	4990	0
38	20250311	192100	1505161578	4990	4990	4990	4990	0
39	20250311	192000	1505161578	4990	4990	4990	4990	0
40	20250311	191900	1505161578	4990	4990	4990	4990	0
41	20250311	191800	1505161578	4990	4990	4990	4990	0
42	20250311	191700	1505161578	4990	4990	4990	4990	0
43	20250311	191600	1505161578	4990	4990	4990	4990	0
44	20250311	191500	1505161578	4990	4990	4990	4990	0
45	20250311	191400	1505161578	4990	4990	4990	4990	0
46	20250311	191300	1505161578	4990	4990	4990	4990	0
47	20250311	191200	1505161578	4990	4990	4990	4990	0
48	20250311	191100	1505161578	4990	4990	4990	4990	0
49	20250311	191000	1505161578	4990	4990	4990	4990	0
50	20250311	190900	1505161578	4990	4990	4990	4990	0
51	20250311	190800	1505161578	4990	4990	4990	4990	0
52	20250311	190700	1505161578	4990	4990	4990	4990	0
53	20250311	190600	1505161578	4990	4990	4990	4990	0
54	20250311	190500	1505161578	4990	4990	4990	4990	0
55	20250311	190400	1505161578	4990	4990	4990	4990	0
56	20250311	190300	1505161578	4990	4990	4990	4990	0
57	20250311	190200	1505161578	4990	4990	4990	4990	0
58	20250311	190100	1505161578	4990	4990	4990	4990	0
59	20250311	190000	1505161578	4990	4990	4990	4990	0
60	20250311	185900	1505161578	4990	4990	4990	4990	0
61	20250311	185800	1505161578	4990	4990	4990	4990	0
62	20250311	185700	1505161578	4990	4990	4990	4990	2370
63	20250311	185600	1505161578	4990	4990	4990	4990	0
64	20250311	185500	1505161578	4990	4990	4990	4990	0
65	20250311	185400	1505161578	4990	4990	4990	4990	0
66	20250311	185300	1505161578	4990	4990	4990	4990	0
67	20250311	185200	1505161578	4990	4990	4990	4990	0
68	20250311	185100	1505161578	4990	4990	4990	4990	0
69	20250311	185000	1505161578	4990	4990	4990	4990	0
70	20250311	184900	1505161578	4990	4990	4990	4990	0
71	20250311	184800	1505161578	4990	4990	4990	4990	0
72	20250311	184700	1505161578	4990	4990	4990	4990	0
73	20250311	184600	1505161578	4990	4990	4990	4990	0
74	20250311	184500	1505161578	4990	4990	4990	4990	0
75	20250311	184400	1505161578	4990	4990	4990	4990	0
76	20250311	184300	1505161578	4990	4990	4990	4990	0
77	20250311	184200	1505161578	4990	4990	4990	4990	0
78	20250311	184100	1505161578	4990	4990	4990	4990	0
79	20250311	184000	1505161578	4990	4990	4990	4990	0
80	20250311	183900	1505161578	4990	4990	4990	4990	0
81	20250311	183800	1505161578	4990	4990	4990	4990	0
82	20250311	183700	1505161578	4990	4990	4990	4990	0
83	20250311	183600	1505161578	4990	4990	4990	4990	0
84	20250311	183500	1505161578	4990	4990	4990	4990	0
85	20250311	183400	1505161578	4990	4990	4990	4990	0
86	20250311	183300	1505161578	4990	4990	4990	4990	0
87	20250311	183200	1505161578	4990	4990	4990	4990	0
88	20250311	183100	1505161578	4990	4990	4990	4990	0
89	20250311	183000	1505161578	4990	4990	4990	4990	0
90	20250311	182900	1505161578	4990	4990	4990	4990	0
91	20250311	182800	1505161578	4990	4990	4990	4990	0
92	20250311	182700	1505161578	4990	4990	4990	4990	2370
93	20250311	182600	1505161578	4990	4990	4990	4990	0
94	20250311	182500	1505161578	4990	4990	4990	4990	0
95	20250311	182400	1505161578	4990	4990	4990	4990	0
96	20250311	182300	1505161578	4990	4990	4990	4990	0
97	20250311	182200	1505161578	4990	4990	4990	4990	0
98	20250311	182100	1505161578	4990	4990	4990	4990	0
99	20250311	182000	1505161578	4990	4990	4990	4990	0
100	20250311	181900	1505161578	4990	4990	4990	4990	0
101	20250311	181800	1505161578	4990	4990	4990	4990	0
102	20250311	181700	1505161578	4990	4990	4990	4990	0
103	20250311	181600	1505161578	4990	4990	4990	4990	0
104	20250311	181500	1505161578	4990	4990	4990	4990	0
105	20250311	181400	1505161578	4990	4990	4990	4990	0
106	20250311	181300	1505161578	4990	4990	4990	4990	0
107	20250311	181200	1505161578	4990	4990	4990	4990	0
108	20250311	181100	1505161578	4990	4990	4990	4990	0
109	20250311	181000	1505161578	4990	4990	4990	4990	0
110	20250311	180900	1505161578	4990	4990	4990	4990	0
111	20250311	180800	1505161578	4990	4990	4990	4990	0
112	20250311	180700	1505161578	4990	4990	4990	4990	0
113	20250311	180600	1505161578	4990	4990	4990	4990	0
114	20250311	180500	1505161578	4990	4990	4990	4990	0
115	20250311	180400	1505161578	4990	4990	4990	4990	0
116	20250311	180300	1505161578	4990	4990	4990	4990	0
117	20250311	180200	1505161578	4990	4990	4990	4990	0
118	20250311	180100	1505161578	4990	4990	4990	4990	0
119	20250311	180000	1505161578	4990	4990	4990	4990	0
120	20250311	175900	1505161578	4990	4990	4990	4990	0
121	20250311	175800	1505161578	4990	4990	4990	4990	0
122	20250311	175700	1505161578	4990	4990	4990	4990	2370
123	20250311	175600	1505161578	4990	4990	4990	4990	0
124	20250311	175500	1505161578	4990	4990	4990	4990	0
125	20250311	175400	1505161578	4990	4990	4990	4990	0
126	20250311	175300	1505161578	4990	4990	4990	4990	0
127	20250311	175200	1505161578	4990	4990	4990	4990	0
128	20250311	175100	1505161578	4990	4990	4990	4990	0
129	20250311	175000	1505161578	4990	4990	4990	4990	0
130	20250311	174900	1505161578	4990	4990	4990	4990	0
131	20250311	174800	1505161578	4990	4990	4990	4990	0
132	20250311	174700	1505161578	4990	4990	4990	4990	0
133	20250311	174600	1505161578	4990	4990	4990	4990	0
134	20250311	174500	1505161578	4990	4990	4990	4990	0
135	20250311	174400	1505161578	4990	4990	4990	4990	0
136	20250311	174300	1505161578	4990	4990	4990	4990	0
137	20250311	174200	1505161578	4990	4990	4990	4990	0
138	20250311	174100	1505161578	4990	4990	4990	4990	0
139	20250311	174000	1505161578	4990	4990	4990	4990	0
140	20250311	173900	1505161578	4990	4990	4990	4990	0
141	20250311	173800	1505161578	4990	4990	4990	4990	0
142	20250311	173700	1505161578	4990	4990	4990	4990	0
143	20250311	173600	1505161578	4990	4990	4990	4990	0
144	20250311	173500	1505161578	4990	4990	4990	4990	0
145	20250311	173400	1505161578	4990	4990	4990	4990	0
146	20250311	173300	1505161578	4990	4990	4990	4990	0
147	20250311	173200	1505161578	4990	4990	4990	4990	0
148	20250311	173100	1505161578	4990	4990	4990	4990	0
149	20250311	173000	1505161578	4990	4990	4990	4990	0
150	20250311	172900	1505161578	4990	4990	4990	4990	0
151	20250311	172800	1505161578	4990	4990	4990	4990	0
152	20250311	172700	1505161578	4990	4990	4990	4990	2370
153	20250311	172600	1505161578	4990	4990	4990	4990	0
154	20250311	172500	1505161578	4990	4990	4990	4990	0
155	20250311	172400	1505161578	4990	4990	4990	4990	0
156	20250311	172300	1505161578	4990	4990	4990	4990	0
157	20250311	172200	1505161578	4990	4990	4990	4990	0
158	20250311	172100	1505161578	4990	4990	4990	4990	0
159	20250311	172000	1505161578	4990	4990	4990	4990	0
160	20250311	171900	1505161578	4990	4990	4990	4990	0
161	20250311	171800	1505161578	4990	4990	4990	4990	0
162	20250311	171700	1505161578	4990	4990	4990	4990	0
163	20250311	171600	1505161578	4990	4990	4990	4990	0
164	20250311	171500	1505161578	4990	4990	4990	4990	0
165	20250311	171400	1505161578	4990	4990	4990	4990	0
166	20250311	171300	1505161578	4990	4990	4990	4990	0
167	20250311	171200	1505161578	4990	4990	4990	4990	0
168	20250311	171100	1505161578	4990	4990	4990	4990	0
169	20250311	171000	1505161578	4990	4990	4990	4990	0
170	20250311	170900	1505161578	4990	4990	4990	4990	0
171	20250311	170800	1505161578	4990	4990	4990	4990	0
172	20250311	170700	1505161578	4990	4990	4990	4990	0
173	20250311	170600	1505161578	4990	4990	4990	4990	0
174	20250311	170500	1505161578	4990	4990	4990	4990	0
175	20250311	170400	1505161578	4990	4990	4990	4990	0
176	20250311	170300	1505161578	4990	4990	4990	4990	0
177	20250311	170200	1505161578	4990	4990	4990	4990	0
178	20250311	170100	1505161578	4990	4990	4990	4990	0
179	20250311	170000	1505161578	4990	4990	4990	4990	0
180	20250311	165900	1505161578	4990	4990	4990	4990	0
181	20250311	165800	1505161578	4990	4990	4990	4990	0
182	20250311	165700	1505161578	4990	4990	4990	4990	2370
183	20250311	165600	1505161578	4990	4990	4990	4990	0
184	20250311	165500	1505161578	4990	4990	4990	4990	0
185	20250311	165400	1505161578	4990	4990	4990	4990	0
186	20250311	165300	1505161578	4990	4990	4990	4990	0
187	20250311	165200	1505161578	4990	4990	4990	4990	0
188	20250311	165100	1505161578	4990	4990	4990	4990	0
189	20250311	165000	1505161578	4990	4990	4990	4990	0
190	20250311	164900	1505161578	4990	4990	4990	4990	0
191	20250311	164800	1505161578	4990	4990	4990	4990	0
192	20250311	164700	1505161578	4990	4990	4990	4990	0
193	20250311	164600	1505161578	4990	4990	4990	4990	0
194	20250311	164500	1505161578	4990	4990	4990	4990	0
195	20250311	164400	1505161578	4990	4990	4990	4990	0
196	20250311	164300	1505161578	4990	4990	4990	4990	0
197	20250311	164200	1505161578	4990	4990	4990	4990	0
198	20250311	164100	1505161578	4990	4990	4990	4990	0
199	20250311	164000	1505161578	4990	4990	4990	4990	0
200	20250311	163900	1505161578	4990	4990	4990	4990	0
201	20250311	163800	1505161578	4990	4990	4990	4990	0
202	20250311	163700	1505161578	4990	4990	4990	4990	0
203	20250311	163600	1505161578	4990	4990	4990	4990	0
204	20250311	163500	1505161578	4990	4990	4990	4990	0
205	20250311	163400	1505161578	4990	4990	4990	4990	0
206	20250311	163300	1505161578	4990	4990	4990	4990	0
207	20250311	163200	1505161578	4990	4990	4990	4990	0
208	20250311	163100	1505161578	4990	4990	4990	4990	0
209	20250311	163000	1505161578	4990	4990	4990	4990	0
210	20250311	162900	1505161578	4990	4990	4990	4990	0
211	20250311	162800	1505161578	4990	4990	4990	4990	0
212	20250311	162700	1505161578	4990	4990	4990	4990	2370
213	20250311	162600	1505161578	4990	4990	4990	4990	0
214	20250311	162500	1505161578	4990	4990	4990	4990	0
215	20250311	162400	1505161578	4990	4990	4990	4990	0
216	20250311	162300	1505161578	4990	4990	4990	4990	0
217	20250311	162200	1505161578	4990	4990	4990	4990	0
218	20250311	162100	1505161578	4990	4990	4990	4990	0
219	20250311	162000	1505161578	4990	4990	4990	4990	0
220	20250311	161900	1505161578	4990	4990	4990	4990	0
221	20250311	161800	1505161578	4990	4990	4990	4990	0
222	20250311	161700	1505161578	4990	4990	4990	4990	0
223	20250311	161600	1505161578	4990	4990	4990	4990	0
224	20250311	161500	1505161578	4990	4990	4990	4990	0
225	20250311	161400	1505161578	4990	4990	4990	4990	0
226	20250311	161300	1505161578	4990	4990	4990	4990	0
227	20250311	161200	1505161578	4990	4990	4990	4990	0
228	20250311	161100	1505161578	4990	4990	4990	4990	0
229	20250311	161000	1505161578	4990	4990	4990	4990	0
230	20250311	160900	1505161578	4990	4990	4990	4990	0
231	20250311	160800	1505161578	4990	4990	4990	4990	0
232	20250311	160700	1505161578	4990	4990	4990	4990	0
233	20250311	160600	1505161578	4990	4990	4990	4990	0
234	20250311	160500	1505161578	4990	4990	4990	4990	0
235	20250311	160400	1505161578	4990	4990	4990	4990	0
236	20250311	160300	1505161578	4990	4990	4990	4990	0
237	20250311	160200	1505161578	4990	4990	4990	4990	0
238	20250311	160100	1505161578	4990	4990	4990	4990	0
239	20250311	160000	1505161578	4990	4990	4990	4990	0
240	20250311	155900	1505161578	4990	4990	4990	4990	0
241	20250311	155800	1505161578	4990	4990	4990	4990	0
242	20250311	155700	1505161578	4990	4990	4990	4990	2370
243	20250311	155600	1505161578	4990	4990	4990	4990	0
244	20250311	155500	1505161578	4990	4990	4990	4990	0
245	20250311	155400	1505161578	4990	4990	4990	4990	0
246	20250311	155300	1505161578	4990	4990	4990	4990	0
247	20250311	155200	1505161578	4990	4990	4990	4990	0
248	20250311	155100	1505161578	4990	4990	4990	4990	0
249	20250311	155000	1505161578	4990	4990	4990	4990	0
250	20250311	154900	1505161578	4990	4990	4990	4990	0
251	20250311	154800	1505161578	4990	4990	4990	4990	0
252	20250311	154700	1505161578	4990	4990	4990	4990	0
253	20250311	154600	1505161578	4990	4990	4990	4990	0
254	20250311	154500	1505161578	4990	4990	4990	4990	0
255	20250311	154400	1505161578	4990	4990	4990	4990	0
256	20250311	154300	1505161578	4990	4990	4990	4990	0
257	20250311	154200	1505161578	4990	4990	4990	4990	0
258	20250311	154100	1505161578	4990	4990	4990	4990	0
259	20250311	154000	1505161578	4990	4990	4990	4990	0
260	20250311	153900	1505161578	4990	4990	4990	4990	0
261	20250311	153800	1505161578	4990	4990	4990	4990	0
262	20250311	153700	1505161578	4990	4990	4990	4990	0
263	20250311	153600	1505161578	4990	4990	4990	4990	0
264	20250311	153500	1505161578	4990	4990	4990	4990	0
265	20250311	153400	1505161578	4990	4990	4990	4990	0
266	20250311	153300	1505161578	4990	4990	4990	4990	0
267	20250311	153200	1505161578	4990	4990	4990	4990	0
268	20250311	153100	1505161578	4990	4990	4990	4990	0
269	20250311	153000	1505161578	4990	4990	4990	4990	2370
270	20250311	152900	1493335278	4990	4990	4990	4990	0
271	20250311	152800	1493335278	4990	4990	4990	4990	0
272	20250311	152700	1493335278	4990	4990	4990	4990	0
273	20250311	152600	1493335278	4990	4990	4990	4990	0
274	20250311	152500	1493335278	4990	4990	4990	4990	0
275	20250311	152400	1493335278	4990	4990	4990	4990	0
276	20250311	152300	1493335278	4990	4990	4990	4990	0
277	20250311	152200	1493335278	4990	4990	4990	4990	0
278	20250311	152100	1493335278	4990	4990	4990	4990	0
279	20250311	152000	1493335278	4990	4990	4990	4990	0
280	20250311	151900	1493335278	4990	4990	4990	4990	5344
281	20250311	151800	1466668718	4995	4990	4995	4990	546
282	20250311	151700	1463943998	4995	4995	4995	4990	777
283	20250311	151600	1460064228	4990	4990	4995	4990	902
284	20250311	151500	1455563173	4990	4990	4995	4990	2125
285	20250311	151400	1444959123	4995	4990	4995	4990	358
286	20250311	151300	1443172623	4995	4990	4995	4990	508
287	20250311	151200	1440637203	4995	4990	4995	4990	958
288	20250311	151100	1435855193	4995	4990	4995	4990	610
289	20250311	151000	1432810973	4995	4990	4995	4990	2567
290	20250311	150900	1419992503	4995	4990	4995	4990	127
291	20250311	150800	1419358723	4995	4995	4995	4995	12
292	20250311	150700	1419298783	4995	4995	4995	4990	8148
293	20250311	150600	1378634708	4990	4995	4995	4990	1324
294	20250311	150500	1372022848	4995	4990	4995	4990	13
295	20250311	150400	1371957923	4995	4990	4995	4990	25
296	20250311	150300	1371833118	4995	4990	4995	4990	24
297	20250311	150200	1371713303	4990	4990	4995	4990	417
298	20250311	150100	1369632043	4995	4990	4995	4990	601
299	20250311	150000	1366632958	4995	4990	4995	4990	728
300	20250311	145900	1362997668	4995	4990	4995	4990	94
301	20250311	145800	1362528553	4990	4990	4995	4990	1037
302	20250311	145700	1357352873	4995	4995	4995	4990	224
303	20250311	145600	1356234138	4995	4995	4995	4990	8
304	20250311	145500	1356194183	4990	4995	4995	4990	19
305	20250311	145400	1356099343	4995	4995	4995	4990	417
306	20250311	145300	1354018158	4995	4990	4995	4990	21
307	20250311	145200	1353913268	4990	4990	4990	4990	3
308	20250311	145100	1353898298	4990	4990	4990	4990	2
309	20250311	145000	1353888318	4995	4990	4995	4990	478
310	20250311	144900	1351503043	4990	4990	4990	4990	148
311	20250311	144800	1350764523	4990	4990	4990	4990	0
312	20250311	144700	1350764523	4990	4990	4990	4990	0
313	20250311	144600	1350764523	4990	4995	4995	4990	12
314	20250311	144500	1350704593	4995	4995	4995	4990	291
315	20250311	144400	1349252373	4995	4995	4995	4995	99
316	20250311	144300	1348757868	4995	4995	4995	4990	282
317	20250311	144200	1347349688	4995	4995	4995	4995	1
318	20250311	144100	1347344693	4995	4995	4995	4990	114
319	20250311	144000	1346775268	4995	4995	4995	4995	200
320	20250311	143900	1345776268	4990	4995	4995	4990	647
321	20250311	143800	1342545178	4995	4990	4995	4990	172
322	20250311	143700	1341686868	4995	4990	4995	4990	77
323	20250311	143600	1341302633	4995	4995	4995	4995	302
324	20250311	143500	1339794143	4995	4995	4995	4995	75
325	20250311	143400	1339419518	4995	4995	4995	4995	3
326	20250311	143300	1339404533	4990	4990	4990	4990	0
327	20250311	143200	1339404533	4990	4990	4990	4990	0
328	20250311	143100	1339404533	4990	4990	4990	4990	0
329	20250311	143000	1339404533	4990	4995	4995	4990	604
330	20250311	142900	1336388073	4995	4995	4995	4995	30
331	20250311	142800	1336238223	4990	4990	4995	4990	600
332	20250311	142700	1333241723	4990	4995	4995	4990	599
333	20250311	142600	1330250213	4990	4990	4990	4990	0
334	20250311	142500	1330250213	4990	4990	4990	4990	0
335	20250311	142400	1330250213	4990	4990	4990	4990	0
336	20250311	142300	1330250213	4990	4990	4990	4990	0
337	20250311	142200	1330250213	4990	4990	4990	4990	218
338	20250311	142100	1329162393	4990	4990	4990	4990	0
339	20250311	142000	1329162393	4990	4995	4995	4990	10
340	20250311	141900	1329112488	4995	4990	4995	4990	95
341	20250311	141800	1328638383	4990	4990	4990	4990	101
342	20250311	141700	1328134393	4990	4990	4990	4990	0
343	20250311	141600	1328134393	4990	4990	4990	4990	1
344	20250311	141500	1328129403	4990	4990	4990	4990	100
345	20250311	141400	1327630403	4990	4995	4995	4990	451
346	20250311	141300	1325378148	4995	4995	4995	4990	2155
347	20250311	141200	1314620858	4995	4995	4995	4995	101
348	20250311	141100	1314116363	4995	4995	4995	4990	248
349	20250311	141000	1312878588	4995	4995	4995	4995	8
350	20250311	140900	1312838628	4995	4990	4995	4990	31
351	20250311	140800	1312683788	4990	4990	4990	4990	5
352	20250311	140700	1312658838	4995	4995	4995	4995	18
353	20250311	140600	1312568928	4995	4995	4995	4995	26
354	20250311	140500	1312439058	4995	4995	4995	4995	193
355	20250311	140400	1311475023	4990	4990	4990	4990	0
356	20250311	140300	1311475023	4990	4990	4995	4990	438
357	20250311	140200	1309289003	4990	4990	4990	4990	0
358	20250311	140100	1309289003	4990	4990	4990	4990	108
359	20250311	140000	1308750083	4990	4990	4990	4990	0
360	20250311	135900	1308750083	4990	4995	4995	4990	1358
361	20250311	135800	1301968053	4995	4990	4995	4990	5
362	20250311	135700	1301943083	4990	4990	4990	4990	47
363	20250311	135600	1301708553	4990	4990	4990	4990	19
364	20250311	135500	1301613743	4990	4990	4990	4990	0
365	20250311	135400	1301613743	4990	4995	4995	4990	491
366	20250311	135300	1299161603	4990	4990	4990	4990	0
367	20250311	135200	1299161603	4990	4990	4990	4990	0
368	20250311	135100	1299161603	4990	4990	4990	4990	80
369	20250311	135000	1298762403	4990	4990	4990	4990	245
370	20250311	134900	1297539853	4995	4995	4995	4995	151
371	20250311	134800	1296785608	4995	4995	4995	4995	10
372	20250311	134700	1296735658	4990	4990	4990	4990	550
373	20250311	134600	1293991158	4990	4995	4995	4990	8
374	20250311	134500	1293951203	4995	4995	4995	4995	10
375	20250311	134400	1293901253	4990	4990	4990	4990	0
376	20250311	134300	1293901253	4990	4990	4990	4990	0
377	20250311	134200	1293901253	4990	4990	4990	4990	0
378	20250311	134100	1293901253	4990	4990	4990	4990	0
379	20250311	134000	1293901253	4990	4995	4995	4990	130
380	20250311	133900	1293252273	4995	4995	4995	4995	11
381	20250311	133800	1293197328	4990	4990	4990	4990	130
382	20250311	133700	1292548628	4995	4995	4995	4995	1
383	20250311	133600	1292543633	4995	4995	4995	4995	174
384	20250311	133500	1291674503	4990	4995	4995	4990	1205
385	20250311	133400	1285661548	4995	4995	4995	4995	1
386	20250311	133300	1285656553	4995	4990	4995	4990	304
387	20250311	133200	1284139523	4990	4995	4995	4990	177
388	20250311	133100	1283255788	4995	4995	4995	4995	10
389	20250311	133000	1283205838	4995	4995	4995	4995	62
390	20250311	132900	1282896148	4995	4995	4995	4995	6
391	20250311	132800	1282866178	4995	4990	4995	4990	3659
392	20250311	132700	1264607738	4990	5000	5000	4990	7368
393	20250311	132600	1227807893	4995	5000	5000	4995	749
394	20250311	132500	1224063608	5000	5000	5000	5000	135
395	20250311	132400	1223388608	5000	5000	5000	5000	11
396	20250311	132300	1223333608	5000	5000	5000	5000	0
397	20250311	132200	1223333608	5000	5000	5000	5000	7
398	20250311	132100	1223298608	5000	5000	5000	5000	0
399	20250311	132000	1223298608	5000	5000	5000	5000	14
400	20250311	131900	1223228608	5000	5000	5000	5000	3
401	20250311	131800	1223213608	4995	4995	4995	4995	0
402	20250311	131700	1223213608	4995	4995	4995	4995	0
403	20250311	131600	1223213608	4995	5000	5000	4995	1322
404	20250311	131500	1216610213	5000	5000	5000	5000	1442
405	20250311	131400	1209400213	5000	5000	5000	5000	0
406	20250311	131300	1209400213	5000	5000	5000	5000	0
407	20250311	131200	1209400213	5000	5000	5000	5000	26
408	20250311	131100	1209270213	5000	5000	5000	5000	14
409	20250311	131000	1209200213	5000	5000	5000	4995	1248
410	20250311	130900	1202965218	5000	5000	5000	5000	24
411	20250311	130800	1202845218	5000	5000	5000	4995	712
412	20250311	130700	1199288718	5000	5000	5000	5000	877
413	20250311	130600	1194903718	5000	5000	5000	4995	1203
414	20250311	130500	1188893718	5000	5000	5000	5000	200
415	20250311	130400	1187893718	5000	5000	5000	5000	9
416	20250311	130300	1187848718	5000	5000	5000	5000	17
417	20250311	130200	1187763718	5000	5000	5000	5000	300
418	20250311	130100	1186263718	5000	5000	5000	5000	170
419	20250311	130000	1185413718	5000	5000	5000	5000	6
420	20250311	125900	1185383718	5000	5000	5000	5000	5
421	20250311	125800	1185358718	5000	5000	5000	5000	0
422	20250311	125700	1185358718	5000	5000	5000	5000	4
423	20250311	125600	1185338718	5000	5000	5000	5000	1
424	20250311	125500	1185333718	5000	4995	5000	4995	2051
425	20250311	125400	1175088723	5000	5000	5000	5000	28
426	20250311	125300	1174948723	5000	5000	5000	5000	50
427	20250311	125200	1174698723	5000	5000	5000	5000	131
428	20250311	125100	1174043723	5000	5000	5000	5000	50
429	20250311	125000	1173793723	4995	5000	5000	4995	447
430	20250311	124900	1171560883	5000	5000	5000	5000	20
431	20250311	124800	1171460883	5000	5000	5000	5000	525
432	20250311	124700	1168835883	5000	5000	5000	5000	533
433	20250311	124600	1166170883	5000	5000	5000	5000	0
434	20250311	124500	1166170883	5000	5010	5010	5000	108
435	20250311	124400	1165630603	5000	5000	5000	5000	154
436	20250311	124300	1164860603	5000	5010	5010	5000	228
437	20250311	124200	1163720483	5000	5000	5000	5000	0
438	20250311	124100	1163720483	5000	5000	5000	5000	100
439	20250311	124000	1163220483	4995	5000	5000	4995	49
440	20250311	123900	1162975493	5000	5000	5000	5000	229
441	20250311	123800	1161830493	5000	5000	5000	5000	0
442	20250311	123700	1161830493	5000	5010	5010	5000	118
443	20250311	123600	1161240133	5010	4995	5010	4995	225
444	20250311	123500	1160114503	5000	4995	5000	4995	172
445	20250311	123400	1159255143	4995	5000	5000	4995	99
446	20250311	123300	1158760203	5000	5010	5010	5000	242
447	20250311	123200	1157550193	5010	5000	5010	5000	326
448	20250311	123100	1155919793	5010	5010	5010	5010	10
449	20250311	123000	1155869693	5000	5000	5000	5000	0
450	20250311	122900	1155869693	5000	5000	5000	4995	419
451	20250311	122800	1153775098	4995	5000	5000	4995	115
452	20250311	122700	1153200298	5000	5000	5000	5000	86
453	20250311	122600	1152770298	4995	5000	5000	4995	64
454	20250311	122500	1152450323	5000	4995	5000	4995	91
455	20250311	122400	1151995433	5000	4995	5000	4995	123
456	20250311	122300	1151380778	5010	5000	5010	5000	33
457	20250311	122200	1151215728	4995	5000	5000	4995	1207
458	20250311	122100	1145181123	5000	5000	5000	5000	474
459	20250311	122000	1142811123	5000	5010	5010	5000	927
460	20250311	121900	1138176093	4995	4995	4995	4995	0
461	20250311	121800	1138176093	4995	4995	4995	4995	0
462	20250311	121700	1138176093	4995	4995	4995	4995	0
463	20250311	121600	1138176093	4995	4995	4995	4995	0
464	20250311	121500	1138176093	4995	5000	5010	4995	209
465	20250311	121400	1137131493	5000	4995	5000	4995	2120
466	20250311	121300	1126531843	4995	4995	5000	4995	225
467	20250311	121200	1125407718	5000	5010	5010	5000	47
468	20250311	121100	1125172708	4995	5010	5010	4995	1257
469	20250311	121000	1118893693	4995	5010	5010	4995	6
470	20250311	120900	1118863708	5000	5000	5000	5000	10
471	20250311	120800	1118813708	5000	5000	5000	5000	361
472	20250311	120700	1117008708	5000	4990	5000	4990	1091
473	20250311	120600	1111554618	4995	4995	5000	4995	323
474	20250311	120500	1109940633	4995	5010	5010	4995	383
475	20250311	120400	1108026063	4995	4995	4995	4995	77
476	20250311	120300	1107641448	4995	5010	5010	4995	157
477	20250311	120200	1106856588	5000	5000	5000	5000	1125
478	20250311	120100	1101231588	5000	5000	5000	5000	80
479	20250311	120000	1100831588	5010	5010	5010	5010	0
480	20250311	115900	1100831588	5010	5010	5010	5010	1000
481	20250311	115800	1095821588	5010	5000	5010	5000	2302
482	20250311	115700	1084311568	5010	5010	5010	5010	10
483	20250311	115600	1084261468	5000	5000	5000	5000	500
484	20250311	115500	1081761468	5010	5010	5010	5010	25
485	20250311	115400	1081636218	5010	5010	5010	5010	3
486	20250311	115300	1081621188	5000	5000	5000	5000	1
487	20250311	115200	1081616188	5000	5000	5000	5000	2000
488	20250311	115100	1071616188	5000	5000	5000	5000	10
489	20250311	115000	1071566188	5010	5000	5010	5000	327
490	20250311	114900	1069930118	5000	5000	5010	5000	500
491	20250311	114800	1067429118	5000	5000	5000	5000	20
492	20250311	114700	1067329118	5000	5000	5000	5000	21
493	20250311	114600	1067224118	5000	4995	5000	4995	8123
494	20250311	114500	1026628408	4995	4995	4995	4995	324
495	20250311	114400	1025010028	4995	4995	4995	4995	110
496	20250311	114300	1024460578	4995	4995	4997	4995	1418
497	20250311	114200	1017377666	4990	4990	4990	4990	783
498	20250311	114100	1013470496	4985	4990	4990	4985	73
499	20250311	114000	1013106526	4985	4990	4990	4985	91
500	20250311	113900	1012652771	4990	4990	4990	4990	21
501	20250311	113800	1012547981	4990	4990	4990	4990	102
502	20250311	113700	1012039001	4990	4990	4990	4990	50
503	20250311	113600	1011789501	4990	4990	4990	4990	1014
504	20250311	113500	1006729641	4990	4990	4990	4985	116
505	20250311	113400	1006151311	4980	4980	4980	4980	10
506	20250311	113300	1006101511	4980	4985	4985	4980	2966
507	20250311	113200	991316131	4985	4980	4985	4980	128
508	20250311	113100	990678436	4985	4980	4985	4980	189
509	20250311	113000	989736659	4985	4980	4985	4980	92
510	20250311	112900	989278459	4985	4985	4985	4980	252
511	20250311	112800	988022529	4985	4985	4985	4985	401
512	20250311	112700	986023544	4985	4985	4985	4985	0
513	20250311	112600	986023544	4985	4980	4985	4980	314
514	20250311	112500	984458264	4980	4982	4982	4980	209
515	20250311	112400	983417442	4985	4980	4985	4980	111
516	20250311	112300	982864652	4980	4985	4985	4980	229
517	20250311	112200	981723572	4985	4985	4985	4985	10
518	20250311	112100	981673722	4985	4985	4985	4985	0
519	20250311	112000	981673722	4985	4985	4985	4985	102
520	20250311	111900	981165252	4990	4990	4990	4990	11
521	20250311	111800	981110362	4990	4980	4990	4980	52
522	20250311	111700	980851382	4985	4990	4990	4985	541
523	20250311	111600	978154487	4990	4990	4990	4990	163
524	20250311	111500	977341117	4980	4985	4985	4980	1620
525	20250311	111400	969265807	4985	4985	4985	4982	2456
526	20250311	111300	957024147	4985	4985	4985	4985	3
527	20250311	111200	957009192	4975	4980	4980	4975	2895
528	20250311	111100	942596617	4975	4980	4985	4975	1509
529	20250311	111000	935081747	4975	4980	4980	4975	559
530	20250311	110900	932298872	4980	4980	4980	4980	1383
531	20250311	110800	925411532	4980	4985	4985	4980	160
532	20250311	110700	924614682	4980	4980	4980	4980	69
533	20250311	110600	924271062	4980	4980	4985	4980	143
534	20250311	110500	923558867	4980	4985	4985	4980	245
535	20250311	110400	922338267	4980	4980	4980	4980	73
536	20250311	110300	921974727	4985	4985	4985	4985	8
537	20250311	110200	921934847	4985	4985	4985	4985	0
538	20250311	110100	921934847	4985	4980	4985	4980	112
539	20250311	110000	921377062	4985	4985	4985	4985	70
540	20250311	105900	921028112	4985	4980	4985	4980	2
541	20250311	105800	921018147	4980	4980	4980	4980	26
542	20250311	105700	920888667	4980	4980	4980	4980	1426
543	20250311	105600	913787187	4980	4975	4980	4975	606
544	20250311	105500	910770077	4980	4975	4980	4975	106
545	20250311	105400	910242202	4975	4975	4980	4975	272
546	20250311	105300	908888937	4980	4980	4980	4975	114
547	20250311	105200	908321662	4980	4975	4980	4975	574
548	20250311	105100	905463427	4980	4980	4980	4975	555
549	20250311	105000	902699827	4985	4985	4985	4985	126
550	20250311	104900	902071717	4985	4980	4985	4980	553
551	20250311	104800	899315177	4980	4980	4985	4980	102
552	20250311	104700	898806832	4985	4990	4990	4985	49
553	20250311	104600	898562422	4980	4985	4985	4980	1570
554	20250311	104500	890743772	4980	4980	4980	4980	803
555	20250311	104400	886744832	4980	4975	4980	4975	310
556	20250311	104300	885201967	4975	4975	4975	4975	21
557	20250311	104200	885097492	4975	4975	4975	4975	624
558	20250311	104100	881993092	4975	4975	4975	4970	2346
559	20250311	104000	870323137	4975	4970	4975	4970	696
560	20250311	103900	866863967	4970	4970	4970	4970	209
561	20250311	103800	865825237	4965	4970	4970	4965	54
562	20250311	103700	865557122	4965	4967	4967	4965	1416
563	20250311	103600	858526680	4970	4970	4970	4970	101
564	20250311	103500	858024710	4970	4970	4970	4965	57
565	20250311	103400	857741570	4970	4970	4970	4970	215
566	20250311	103300	856673020	4970	4970	4970	4965	328
567	20250311	103200	855042920	4970	4970	4970	4970	5
568	20250311	103100	855018070	4965	4965	4965	4965	1165
569	20250311	103000	849233845	4965	4960	4965	4960	787
570	20250311	102900	845329825	4960	4955	4960	4955	73
571	20250311	102800	844968010	4960	4955	4960	4955	7
572	20250311	102700	844933320	4960	4960	4960	4960	27
573	20250311	102600	844799400	4960	4960	4960	4960	1102
574	20250311	102500	839333480	4955	4960	4960	4955	153
575	20250311	102400	838575315	4955	4955	4955	4955	465
576	20250311	102300	836271240	4955	4975	4975	4955	283
577	20250311	102200	834867985	4975	4975	4975	4960	295
578	20250311	102100	833401680	4975	4955	4975	4955	261
579	20250311	102000	832108405	4955	4970	4980	4955	3504
580	20250311	101900	814698715	4960	4960	4970	4960	231
581	20250311	101800	813552675	4960	4970	4970	4960	169
582	20250311	101700	812714165	4960	4960	4975	4960	165
583	20250311	101600	811895735	4960	4960	4975	4960	412
584	20250311	101500	809852100	4960	4965	4975	4960	891
585	20250311	101400	805430550	4970	4975	4975	4965	15320
586	20250311	101300	729310740	4975	4972	4975	4970	1299
587	20250311	101200	722851710	4970	4975	4975	4970	3691
588	20250311	101100	704492040	4975	4970	4975	4970	362
589	20250311	101000	702692890	4970	4975	4975	4970	112
590	20250311	100900	702136240	4975	4975	4975	4970	743
591	20250311	100800	698440205	4975	4975	4975	4975	1046
592	20250311	100700	693236355	4970	4970	4975	4970	182
593	20250311	100600	692331780	4975	4975	4975	4970	299
594	20250311	100500	690845255	4975	4970	4975	4970	194
595	20250311	100400	689880450	4975	4970	4975	4970	1352
596	20250311	100300	683161000	4970	4970	4970	4970	96
597	20250311	100200	682683880	4975	4970	4975	4970	279
598	20250311	100100	681296850	4970	4970	4970	4970	3387
599	20250311	100000	664463460	4970	4970	4970	4970	351
600	20250311	095900	662718990	4970	4975	4975	4970	741
601	20250311	095800	659036090	4975	4975	4975	4970	604
602	20250311	095700	656033990	4970	4975	4975	4970	468
603	20250311	095600	653707190	4975	4970	4975	4970	171
604	20250311	095500	652856815	4970	4975	4975	4970	105
605	20250311	095400	652334915	4975	4975	4975	4970	320
606	20250311	095300	650743975	4975	4970	4975	4970	1069
607	20250311	095200	645430157	4972	4972	4972	4970	507
608	20250311	095100	642910349	4970	4970	4975	4970	451
609	20250311	095000	640668370	4970	4975	4975	4970	664
610	20250311	094900	637366420	4980	4975	4980	4975	455
611	20250311	094800	635101630	4975	4980	4980	4975	2487
612	20250311	094700	622728745	4975	4975	4980	4975	1291
613	20250311	094600	616305455	4975	4980	4980	4975	566
614	20250311	094500	613488225	4980	4980	4980	4980	417
615	20250311	094400	611411565	4980	4980	4980	4975	442
616	20250311	094300	609210480	4990	4985	4990	4980	7584
617	20250311	094200	571434540	4985	4985	4990	4980	4422
618	20250311	094100	549391480	4990	4990	4990	4990	574
619	20250311	094000	546527220	4990	4995	4995	4990	2016
620	20250311	093900	536467370	4990	4995	4995	4990	609
621	20250311	093800	533427350	4995	4995	5000	4990	7418
622	20250311	093700	496394890	4995	5000	5000	4995	338
623	20250311	093600	494706305	5000	4995	5000	4995	389
624	20250311	093500	492763129	5000	5000	5000	4995	323
625	20250311	093400	491149624	5000	5000	5000	4995	207
626	20250311	093300	490115624	4995	5000	5000	4995	286
627	20250311	093200	488686989	5000	5000	5000	4995	426
628	20250311	093100	486558824	5000	5000	5000	4995	223
629	20250311	093000	485444299	5000	5000	5000	5000	114
630	20250311	092900	484874299	5000	5000	5000	4995	411
631	20250311	092800	482819547	5000	5010	5010	5000	4041
632	20250311	092700	462614137	5010	5000	5010	5000	2003
633	20250311	092600	452598487	4990	4990	4990	4990	0
634	20250311	092500	452598487	4990	4990	4995	4990	758
635	20250311	092400	448816037	4990	5010	5010	4990	2657
636	20250311	092300	435534037	5010	5000	5010	5000	152
637	20250311	092200	434773757	5000	4992	5010	4992	2780
638	20250311	092100	420884614	4990	4985	4990	4980	2327
639	20250311	092000	409284824	4985	4985	4985	4980	812
640	20250311	091900	405237759	4985	4985	4985	4980	166
641	20250311	091800	404410649	4975	4975	4975	4975	2007
642	20250311	091700	394425824	4975	4975	4975	4975	462
643	20250311	091600	392127374	4975	4975	4975	4970	2920
644	20250311	091500	377614007	4975	4975	4975	4970	1038
645	20250311	091400	372450462	4975	4970	4975	4960	5383
646	20250311	091300	345739112	4970	4960	4975	4960	2332
647	20250311	091200	334152155	4960	4950	4960	4945	3455
648	20250311	091100	317019810	4945	4935	4945	4930	3669
649	20250311	091000	298897415	4930	4935	4935	4925	1455
650	20250311	090900	291719425	4935	4935	4935	4930	2454
651	20250311	090800	279619900	4935	4940	4940	4930	1759
652	20250311	090700	270941205	4940	4935	4960	4935	3420
653	20250311	090600	254031845	4935	4935	4940	4930	2590
654	20250311	090500	241258465	4930	4940	4940	4920	2387
655	20250311	090400	229491270	4930	4945	4945	4925	10838
656	20250311	090300	176032415	4945	4950	4955	4940	3899
657	20250311	090200	156759165	4950	4955	4955	4945	2069
658	20250311	090100	146517290	4955	4950	4960	4945	5162
659	20250311	090000	120966910	4950	4990	4990	4950	24317